Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 31.92 | 32.41 | 31.58 | 31.75 | 45,055 | -0.06(-0.19%) |
Jun 28, 2018 | 32.09 | 32.40 | 31.54 | 31.81 | 52,442 | -0.35(-1.10%) |
Jun 27, 2018 | 32.48 | 33.04 | 32.10 | 32.16 | 38,166 | -0.41(-1.25%) |
Jun 26, 2018 | 32.40 | 32.74 | 31.97 | 32.57 | 43,394 | +0.16(+0.51%) |
Jun 25, 2018 | 33.43 | 33.43 | 32.01 | 32.41 | 84,675 | -1.11(-3.33%) |
Jun 22, 2018 | 32.79 | 33.72 | 32.68 | 33.52 | 205,998 | +0.92(+2.81%) |
Jun 21, 2018 | 33.94 | 33.94 | 32.57 | 32.61 | 87,858 | -1.48(-4.34%) |
Jun 20, 2018 | 34.32 | 34.55 | 33.99 | 34.08 | 84,221 | -0.11(-0.33%) |
Jun 19, 2018 | 34.38 | 34.83 | 32.85 | 34.20 | 104,704 | -0.41(-1.17%) |
Jun 18, 2018 | 34.08 | 35.16 | 33.99 | 34.60 | 83,798 | +0.41(+1.21%) |
Jun 15, 2018 | 34.28 | 34.28 | 34.19 | 176,983 | -0.10(-0.28%) | |
Jun 14, 2018 | 34.33 | 34.39 | 33.68 | 34.28 | 119,593 | +0.06(+0.18%) |
Jun 13, 2018 | 34.96 | 34.96 | 33.91 | 34.22 | 68,971 | -0.29(-0.85%) |
Jun 12, 2018 | 35.49 | 35.66 | 33.95 | 34.52 | 108,579 | -0.99(-2.78%) |
Jun 11, 2018 | 36.30 | 36.60 | 35.29 | 35.50 | 112,033 | -0.73(-2.03%) |
Jun 08, 2018 | 37.20 | 37.45 | 35.94 | 36.24 | 126,164 | -1.18(-3.14%) |
Jun 07, 2018 | 37.59 | 38.11 | 37.37 | 37.41 | 86,637 | -0.17(-0.46%) |
Jun 06, 2018 | 37.62 | 37.67 | 36.80 | 37.58 | 96,582 | +0.00(+0.00%) |
Jun 05, 2018 | 36.75 | 37.61 | 36.30 | 37.58 | 87,858 | +0.93(+2.55%) |
Jun 04, 2018 | 37.35 | 37.35 | 36.34 | 36.65 | 95,849 | -0.65(-1.74%) |
Jun 01, 2018 | 36.86 | 37.83 | 36.62 | 37.30 | 71,846 | +0.50(+1.36%) |
May 31, 2018 | 36.74 | 37.28 | 36.48 | 36.80 | 61,445 | +0.18(+0.50%) |
May 30, 2018 | 35.18 | 37.40 | 35.18 | 36.62 | 101,445 | +1.53(+4.36%) |
May 29, 2018 | 35.18 | 35.36 | 34.15 | 35.09 | 154,870 | -0.38(-1.07%) |
May 25, 2018 | 35.46 | 35.46 | 35.46 | 0 | +0.18(+0.51%) | |
May 24, 2018 | 35.74 | 36.07 | 35.02 | 35.28 | 92,866 | -0.40(-1.13%) |
May 23, 2018 | 35.94 | 36.23 | 35.23 | 35.69 | 91,248 | -0.43(-1.19%) |
May 22, 2018 | 35.68 | 36.50 | 34.81 | 36.12 | 63,182 | +0.48(+1.35%) |
May 21, 2018 | 35.58 | 35.98 | 35.16 | 35.64 | 47,475 | +0.05(+0.15%) |
May 18, 2018 | 35.48 | 35.75 | 35.28 | 35.58 | 63,703 | +0.11(+0.31%) |
May 17, 2018 | 34.90 | 35.58 | 34.88 | 35.47 | 76,828 | +0.58(+1.68%) |
May 16, 2018 | 34.18 | 35.40 | 34.18 | 34.89 | 106,256 | +0.70(+2.06%) |
May 15, 2018 | 33.80 | 34.33 | 33.12 | 34.18 | 62,038 | +0.32(+0.94%) |
May 14, 2018 | 34.26 | 34.26 | 33.62 | 33.86 | 47,074 | -0.40(-1.18%) |
May 11, 2018 | 34.04 | 35.01 | 33.96 | 34.27 | 83,716 | +0.50(+1.48%) |
May 10, 2018 | 33.19 | 34.19 | 33.19 | 33.77 | 79,128 | +0.70(+2.11%) |
May 09, 2018 | 33.60 | 33.75 | 32.88 | 33.07 | 61,570 | -0.53(-1.59%) |
May 08, 2018 | 33.42 | 34.11 | 33.18 | 33.61 | 99,324 | -0.02(-0.05%) |
May 07, 2018 | 34.53 | 34.65 | 32.94 | 33.62 | 131,060 | -0.91(-2.64%) |
May 04, 2018 | 33.32 | 35.92 | 33.32 | 34.53 | 181,459 | -0.52(-1.50%) |
May 03, 2018 | 35.32 | 35.65 | 34.83 | 35.06 | 89,733 | -0.28(-0.78%) |
May 02, 2018 | 35.10 | 35.92 | 35.10 | 35.33 | 61,495 | +0.23(+0.66%) |
May 01, 2018 | 35.88 | 35.88 | 34.52 | 35.10 | 59,087 | -0.84(-2.34%) |
Apr 30, 2018 | 37.01 | 37.41 | 35.84 | 35.94 | 88,177 | -0.98(-2.65%) |
Apr 27, 2018 | 37.18 | 37.18 | 35.82 | 36.92 | 88,465 | -0.38(-1.01%) |
Apr 26, 2018 | 36.69 | 37.55 | 36.57 | 37.30 | 116,085 | +0.77(+2.12%) |
Apr 25, 2018 | 36.50 | 37.26 | 36.23 | 36.53 | 49,835 | +0.01(+0.02%) |
Apr 24, 2018 | 36.48 | 37.60 | 35.95 | 36.52 | 91,480 | +0.18(+0.50%) |
Apr 23, 2018 | 36.26 | 36.71 | 35.59 | 36.34 | 114,429 | -0.05(-0.14%) |
Apr 20, 2018 | 36.69 | 36.69 | 35.88 | 36.39 | 48,472 | -0.31(-0.84%) |
Apr 19, 2018 | 35.45 | 36.79 | 35.13 | 36.70 | 105,869 | +1.24(+3.49%) |
Apr 18, 2018 | 35.21 | 36.02 | 35.21 | 35.46 | 77,961 | +0.31(+0.88%) |
Apr 17, 2018 | 34.78 | 35.25 | 34.66 | 35.15 | 54,181 | +0.54(+1.57%) |
Apr 16, 2018 | 34.78 | 34.89 | 34.34 | 34.61 | 40,467 | +0.17(+0.50%) |
Apr 13, 2018 | 34.57 | 34.93 | 34.04 | 34.44 | 55,354 | +0.04(+0.13%) |
Apr 12, 2018 | 33.95 | 34.58 | 33.82 | 34.40 | 49,961 | +0.56(+1.65%) |
Apr 11, 2018 | 35.95 | 35.95 | 33.62 | 33.84 | 86,915 | -0.15(-0.46%) |
Apr 10, 2018 | 32.97 | 34.01 | 32.89 | 33.99 | 113,677 | +1.44(+4.41%) |
Apr 09, 2018 | 32.57 | 33.21 | 32.28 | 32.56 | 83,458 | +0.19(+0.58%) |
Apr 06, 2018 | 32.50 | 32.86 | 31.84 | 32.37 | 118,037 | -0.40(-1.21%) |
Apr 05, 2018 | 32.76 | 33.06 | 31.96 | 32.76 | 56,384 | +0.37(+1.14%) |
Apr 04, 2018 | 32.42 | 32.76 | 31.67 | 32.39 | 112,999 | -0.12(-0.37%) |
Apr 03, 2018 | 32.24 | 33.22 | 32.24 | 32.51 | 168,211 | +0.35(+1.10%) |