Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 33.76 | 34.04 | 33.60 | 33.61 | 2,194,120 | +0.01(+0.03%) |
Jun 28, 2018 | 33.56 | 33.73 | 32.74 | 33.60 | 2,656,609 | -0.02(-0.06%) |
Jun 27, 2018 | 34.02 | 34.44 | 33.60 | 33.62 | 1,919,437 | -0.47(-1.38%) |
Jun 26, 2018 | 33.87 | 34.24 | 33.22 | 34.09 | 1,990,477 | -0.06(-0.18%) |
Jun 25, 2018 | 34.71 | 34.98 | 33.83 | 34.15 | 3,804,850 | -0.76(-2.18%) |
Jun 22, 2018 | 33.93 | 35.07 | 33.75 | 34.91 | 8,436,859 | +1.16(+3.44%) |
Jun 21, 2018 | 34.05 | 34.50 | 33.65 | 33.75 | 3,458,927 | -1.06(-3.05%) |
Jun 20, 2018 | 34.18 | 34.90 | 33.97 | 34.81 | 2,560,658 | +0.80(+2.35%) |
Jun 19, 2018 | 34.10 | 34.60 | 33.95 | 34.01 | 2,736,568 | -0.44(-1.28%) |
Jun 18, 2018 | 34.27 | 34.75 | 33.96 | 34.45 | 3,657,171 | -0.16(-0.46%) |
Jun 15, 2018 | 34.66 | 34.08 | 34.61 | 5,672,920 | +0.53(+1.56%) | |
Jun 14, 2018 | 33.50 | 34.34 | 33.12 | 34.08 | 4,716,653 | +1.22(+3.71%) |
Jun 13, 2018 | 33.00 | 33.55 | 32.54 | 32.86 | 4,825,184 | +0.48(+1.48%) |
Jun 12, 2018 | 32.05 | 32.50 | 31.91 | 32.38 | 2,702,030 | +0.26(+0.81%) |
Jun 11, 2018 | 32.09 | 32.60 | 31.94 | 32.12 | 2,993,238 | +0.04(+0.12%) |
Jun 08, 2018 | 32.00 | 32.59 | 31.79 | 32.08 | 3,000,902 | +0.08(+0.25%) |
Jun 07, 2018 | 31.18 | 32.71 | 31.16 | 32.00 | 5,145,811 | +0.88(+2.83%) |
Jun 06, 2018 | 31.71 | 31.12 | 4,404,574 | +1.71(+5.81%) | ||
Jun 05, 2018 | 29.99 | 30.42 | 29.38 | 29.41 | 3,087,435 | +0.38(+1.31%) |
Jun 04, 2018 | 29.20 | 29.74 | 29.02 | 29.03 | 3,290,828 | -0.05(-0.17%) |
Jun 01, 2018 | 29.75 | 29.81 | 28.82 | 29.08 | 2,958,580 | -0.47(-1.59%) |
May 31, 2018 | 29.98 | 30.00 | 28.80 | 29.55 | 4,674,632 | -0.38(-1.27%) |
May 30, 2018 | 30.40 | 30.41 | 29.54 | 29.93 | 3,227,795 | -0.33(-1.09%) |
May 29, 2018 | 30.51 | 30.78 | 29.98 | 30.26 | 2,364,643 | -0.45(-1.47%) |
May 25, 2018 | 30.71 | 30.71 | 30.71 | 0 | +0.22(+0.72%) | |
May 24, 2018 | 30.98 | 31.07 | 30.15 | 30.49 | 3,626,445 | -0.49(-1.58%) |
May 23, 2018 | 31.70 | 31.75 | 30.85 | 30.98 | 2,569,702 | -0.99(-3.10%) |
May 22, 2018 | 31.94 | 32.38 | 31.87 | 31.97 | 1,785,749 | +0.13(+0.41%) |
May 21, 2018 | 32.65 | 32.65 | 31.77 | 31.84 | 1,732,674 | -0.51(-1.58%) |
May 18, 2018 | 32.59 | 32.85 | 32.18 | 32.35 | 2,237,466 | -0.30(-0.92%) |
May 17, 2018 | 32.98 | 33.22 | 32.43 | 32.65 | 2,334,571 | -0.33(-1.00%) |
May 16, 2018 | 31.96 | 33.29 | 31.96 | 32.98 | 4,213,903 | +0.99(+3.09%) |
May 15, 2018 | 31.77 | 32.00 | 31.46 | 31.99 | 2,756,725 | +0.16(+0.50%) |
May 14, 2018 | 31.28 | 31.95 | 31.13 | 31.83 | 2,930,040 | +0.45(+1.43%) |
May 11, 2018 | 31.82 | 32.03 | 30.77 | 31.38 | 3,538,231 | -0.40(-1.26%) |
May 10, 2018 | 31.34 | 31.86 | 30.95 | 31.78 | 2,711,738 | +0.66(+2.12%) |
May 09, 2018 | 29.93 | 31.75 | 28.93 | 31.12 | 6,016,833 | +1.31(+4.39%) |
May 08, 2018 | 33.60 | 34.74 | 29.78 | 29.81 | 8,008,818 | -4.09(-12.06%) |
May 07, 2018 | 33.48 | 33.98 | 33.24 | 33.90 | 3,294,645 | +0.51(+1.53%) |
May 04, 2018 | 32.79 | 33.71 | 32.54 | 33.39 | 2,833,666 | +0.30(+0.91%) |
May 03, 2018 | 33.10 | 33.26 | 32.04 | 33.09 | 3,076,641 | -0.24(-0.72%) |
May 02, 2018 | 33.43 | 33.73 | 33.08 | 33.33 | 2,510,210 | -0.10(-0.30%) |
May 01, 2018 | 33.24 | 33.85 | 32.87 | 33.43 | 3,093,194 | -0.12(-0.36%) |
Apr 30, 2018 | 34.92 | 35.42 | 33.37 | 33.55 | 4,267,980 | -1.19(-3.43%) |
Apr 27, 2018 | 36.76 | 36.80 | 34.66 | 34.74 | 3,750,720 | -2.07(-5.62%) |
Apr 26, 2018 | 37.02 | 37.45 | 36.54 | 36.81 | 1,847,515 | -0.05(-0.14%) |
Apr 25, 2018 | 36.82 | 37.21 | 36.45 | 36.86 | 1,486,832 | +0.08(+0.22%) |
Apr 24, 2018 | 37.39 | 37.63 | 36.56 | 36.78 | 2,015,271 | -0.50(-1.34%) |
Apr 23, 2018 | 37.24 | 37.49 | 36.92 | 37.28 | 2,207,360 | +0.05(+0.13%) |
Apr 20, 2018 | 38.46 | 38.77 | 37.16 | 37.23 | 2,607,085 | -1.29(-3.35%) |
Apr 19, 2018 | 39.03 | 39.50 | 38.45 | 38.52 | 1,679,944 | -0.59(-1.51%) |
Apr 18, 2018 | 38.97 | 39.49 | 38.75 | 39.11 | 1,364,325 | +0.42(+1.09%) |
Apr 17, 2018 | 38.97 | 39.09 | 38.59 | 38.69 | 2,117,183 | -0.28(-0.72%) |
Apr 16, 2018 | 38.71 | 39.32 | 38.40 | 38.97 | 2,021,600 | +0.44(+1.14%) |
Apr 13, 2018 | 38.68 | 39.04 | 38.30 | 38.53 | 1,282,076 | -0.15(-0.39%) |
Apr 12, 2018 | 38.95 | 39.30 | 38.46 | 38.68 | 981,358 | -0.16(-0.41%) |
Apr 11, 2018 | 39.16 | 39.66 | 38.80 | 38.84 | 2,219,916 | -0.40(-1.02%) |
Apr 10, 2018 | 38.91 | 39.50 | 38.38 | 39.24 | 2,016,023 | +0.82(+2.13%) |
Apr 09, 2018 | 38.65 | 39.19 | 38.21 | 38.42 | 1,457,640 | -0.09(-0.23%) |
Apr 06, 2018 | 39.06 | 39.72 | 38.17 | 38.51 | 3,019,423 | -0.95(-2.41%) |
Apr 05, 2018 | 38.86 | 39.69 | 38.74 | 39.46 | 2,499,735 | +0.68(+1.75%) |
Apr 04, 2018 | 37.94 | 38.98 | 37.65 | 38.78 | 2,612,003 | +0.28(+0.73%) |
Apr 03, 2018 | 37.47 | 38.54 | 37.22 | 38.50 | 2,602,258 | +1.29(+3.47%) |