Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 35.24 | 35.42 | 34.88 | 35.06 | 185,241 | -0.18(-0.51%) |
Jun 28, 2018 | 35.38 | 35.78 | 35.06 | 35.24 | 181,240 | -0.13(-0.38%) |
Jun 27, 2018 | 35.92 | 35.92 | 35.33 | 35.38 | 220,698 | -0.63(-1.75%) |
Jun 26, 2018 | 35.87 | 36.32 | 35.60 | 36.01 | 187,578 | +0.09(+0.25%) |
Jun 25, 2018 | 36.01 | 36.14 | 35.74 | 35.92 | 267,649 | -0.09(-0.25%) |
Jun 22, 2018 | 36.05 | 36.23 | 35.72 | 36.01 | 830,175 | +0.09(+0.25%) |
Jun 21, 2018 | 36.05 | 36.05 | 35.65 | 35.92 | 152,645 | -0.09(-0.25%) |
Jun 20, 2018 | 35.92 | 36.16 | 35.74 | 36.01 | 188,528 | +0.14(+0.38%) |
Jun 19, 2018 | 35.56 | 36.01 | 35.56 | 35.87 | 200,319 | +0.14(+0.38%) |
Jun 18, 2018 | 35.60 | 35.83 | 35.33 | 35.74 | 183,183 | +0.14(+0.38%) |
Jun 15, 2018 | 35.65 | 35.33 | 35.60 | 334,373 | +0.27(+0.76%) | |
Jun 14, 2018 | 34.93 | 35.38 | 34.79 | 35.33 | 166,658 | +0.45(+1.29%) |
Jun 13, 2018 | 35.15 | 35.33 | 34.75 | 34.88 | 164,309 | -0.32(-0.90%) |
Jun 12, 2018 | 34.93 | 35.38 | 34.93 | 35.20 | 177,714 | +0.32(+0.90%) |
Jun 11, 2018 | 35.11 | 35.29 | 34.61 | 34.88 | 170,661 | -0.27(-0.77%) |
Jun 08, 2018 | 35.24 | 35.60 | 34.93 | 35.15 | 201,953 | -0.05(-0.13%) |
Jun 07, 2018 | 35.11 | 35.33 | 34.84 | 35.20 | 163,968 | +0.18(+0.51%) |
Jun 06, 2018 | 34.75 | 35.02 | 194,898 | -0.59(-1.64%) | ||
Jun 05, 2018 | 35.78 | 35.87 | 35.51 | 35.60 | 181,585 | -0.32(-0.88%) |
Jun 04, 2018 | 36.19 | 36.41 | 35.58 | 35.92 | 365,834 | -0.09(-0.25%) |
Jun 01, 2018 | 36.50 | 36.50 | 35.92 | 36.01 | 240,048 | -0.23(-0.62%) |
May 31, 2018 | 37.09 | 37.16 | 36.19 | 36.23 | 215,173 | -0.95(-2.54%) |
May 30, 2018 | 37.36 | 37.50 | 37.09 | 37.18 | 286,191 | +0.05(+0.12%) |
May 29, 2018 | 36.46 | 37.41 | 36.46 | 37.13 | 407,459 | +0.45(+1.23%) |
May 25, 2018 | 36.68 | 36.68 | 36.68 | 0 | +0.18(+0.49%) | |
May 24, 2018 | 35.96 | 36.64 | 35.83 | 36.50 | 370,731 | +0.59(+1.63%) |
May 23, 2018 | 35.42 | 35.96 | 35.33 | 35.92 | 175,702 | +0.50(+1.40%) |
May 22, 2018 | 35.65 | 35.79 | 35.38 | 35.42 | 152,888 | -0.18(-0.51%) |
May 21, 2018 | 35.20 | 35.69 | 35.11 | 35.60 | 249,175 | +0.59(+1.67%) |
May 18, 2018 | 34.70 | 35.20 | 34.70 | 35.02 | 495,590 | +0.41(+1.17%) |
May 17, 2018 | 34.70 | 34.79 | 34.43 | 34.61 | 159,780 | -0.09(-0.26%) |
May 16, 2018 | 34.70 | 34.96 | 34.34 | 34.70 | 259,631 | +0.05(+0.13%) |
May 15, 2018 | 34.88 | 34.93 | 34.48 | 34.66 | 182,916 | -0.36(-1.03%) |
May 14, 2018 | 35.69 | 35.74 | 34.93 | 35.02 | 184,009 | -0.68(-1.89%) |
May 11, 2018 | 35.74 | 35.96 | 35.56 | 35.69 | 199,243 | -0.09(-0.25%) |
May 10, 2018 | 35.33 | 35.87 | 35.20 | 35.78 | 213,380 | +0.54(+1.53%) |
May 09, 2018 | 35.29 | 35.51 | 34.97 | 35.24 | 296,640 | +0.00(+0.00%) |
May 08, 2018 | 35.65 | 35.65 | 34.88 | 35.24 | 246,412 | -0.54(-1.51%) |
May 07, 2018 | 36.10 | 36.28 | 35.65 | 35.78 | 210,513 | -0.27(-0.75%) |
May 04, 2018 | 35.74 | 36.23 | 35.47 | 36.05 | 319,426 | +0.21(+0.60%) |
May 03, 2018 | 35.57 | 36.11 | 34.90 | 35.84 | 406,507 | +0.09(+0.25%) |
May 02, 2018 | 35.30 | 35.84 | 34.77 | 35.75 | 702,110 | +0.22(+0.63%) |
May 01, 2018 | 34.63 | 35.57 | 34.63 | 35.53 | 427,954 | +0.81(+2.32%) |
Apr 30, 2018 | 34.63 | 35.17 | 34.36 | 34.72 | 2,692,931 | +0.13(+0.39%) |
Apr 27, 2018 | 35.53 | 35.84 | 34.34 | 34.59 | 386,099 | -1.08(-3.01%) |
Apr 26, 2018 | 34.99 | 35.75 | 33.78 | 35.66 | 897,778 | +0.49(+1.40%) |
Apr 25, 2018 | 35.66 | 35.93 | 35.03 | 35.17 | 291,525 | -0.54(-1.51%) |
Apr 24, 2018 | 35.93 | 36.11 | 35.44 | 35.71 | 286,878 | -0.09(-0.25%) |
Apr 23, 2018 | 35.35 | 36.02 | 35.26 | 35.80 | 366,239 | +0.36(+1.01%) |
Apr 20, 2018 | 35.12 | 35.44 | 34.99 | 35.44 | 204,445 | +0.09(+0.25%) |
Apr 19, 2018 | 35.08 | 35.44 | 34.81 | 35.35 | 263,583 | +0.13(+0.38%) |
Apr 18, 2018 | 35.12 | 35.48 | 35.08 | 35.21 | 657,674 | +0.04(+0.13%) |
Apr 17, 2018 | 34.50 | 35.35 | 34.27 | 35.17 | 219,245 | +0.81(+2.35%) |
Apr 16, 2018 | 33.91 | 34.45 | 33.76 | 34.36 | 365,188 | +0.63(+1.86%) |
Apr 13, 2018 | 33.29 | 33.82 | 33.29 | 33.74 | 240,161 | +0.49(+1.48%) |
Apr 12, 2018 | 33.74 | 33.74 | 32.97 | 33.24 | 213,181 | -0.40(-1.20%) |
Apr 11, 2018 | 33.15 | 33.82 | 32.84 | 33.65 | 218,416 | +0.31(+0.94%) |
Apr 10, 2018 | 33.24 | 33.56 | 33.05 | 33.33 | 195,339 | +0.31(+0.95%) |
Apr 09, 2018 | 33.24 | 33.42 | 32.93 | 33.02 | 244,529 | -0.13(-0.41%) |
Apr 06, 2018 | 33.47 | 33.74 | 32.88 | 33.15 | 268,475 | -0.45(-1.33%) |
Apr 05, 2018 | 33.02 | 33.69 | 32.58 | 33.60 | 211,387 | +0.67(+2.04%) |
Apr 04, 2018 | 32.30 | 33.11 | 32.21 | 32.93 | 189,238 | +0.22(+0.68%) |
Apr 03, 2018 | 32.35 | 32.88 | 32.12 | 32.70 | 347,336 | +0.76(+2.38%) |