Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 32.01 | 32.37 | 31.86 | 31.88 | 584,628 | -0.03(-0.08%) |
Jun 28, 2018 | 31.37 | 31.93 | 31.24 | 31.91 | 771,769 | +0.50(+1.59%) |
Jun 27, 2018 | 31.78 | 31.80 | 31.41 | 31.41 | 695,878 | -0.37(-1.18%) |
Jun 26, 2018 | 32.03 | 32.08 | 31.74 | 31.78 | 677,435 | -0.24(-0.75%) |
Jun 25, 2018 | 32.57 | 32.57 | 31.88 | 32.03 | 886,935 | -0.51(-1.56%) |
Jun 22, 2018 | 32.55 | 32.62 | 32.41 | 32.53 | 1,187,216 | +0.08(+0.25%) |
Jun 21, 2018 | 32.80 | 32.93 | 32.36 | 32.45 | 908,230 | -0.36(-1.09%) |
Jun 20, 2018 | 33.10 | 33.15 | 32.79 | 32.81 | 711,037 | -0.21(-0.62%) |
Jun 19, 2018 | 33.02 | 33.28 | 32.78 | 33.02 | 812,533 | -0.27(-0.80%) |
Jun 18, 2018 | 33.23 | 33.33 | 32.94 | 33.28 | 565,202 | -0.07(-0.21%) |
Jun 15, 2018 | 33.37 | 32.88 | 33.35 | 1,480,828 | -0.04(-0.11%) | |
Jun 14, 2018 | 33.61 | 33.77 | 33.16 | 33.39 | 1,082,355 | -0.08(-0.24%) |
Jun 13, 2018 | 33.64 | 33.76 | 33.27 | 33.47 | 1,503,858 | -0.09(-0.27%) |
Jun 12, 2018 | 33.76 | 33.85 | 33.42 | 33.56 | 982,945 | -0.18(-0.53%) |
Jun 11, 2018 | 33.33 | 34.26 | 33.28 | 33.74 | 1,168,181 | +0.41(+1.23%) |
Jun 08, 2018 | 33.03 | 33.38 | 32.66 | 33.33 | 1,084,618 | +0.29(+0.86%) |
Jun 07, 2018 | 33.03 | 33.36 | 32.78 | 33.04 | 705,747 | -0.02(-0.05%) |
Jun 06, 2018 | 33.26 | 33.06 | 1,229,917 | +1.00(+3.12%) | ||
Jun 05, 2018 | 32.07 | 32.12 | 31.79 | 32.06 | 595,972 | -0.06(-0.19%) |
Jun 04, 2018 | 32.14 | 32.35 | 31.92 | 32.12 | 751,315 | +0.04(+0.14%) |
Jun 01, 2018 | 31.96 | 32.41 | 31.80 | 32.08 | 636,083 | +0.41(+1.30%) |
May 31, 2018 | 31.84 | 31.90 | 31.48 | 31.67 | 679,029 | -0.21(-0.67%) |
May 30, 2018 | 32.36 | 32.63 | 31.82 | 31.88 | 910,619 | -0.32(-1.00%) |
May 29, 2018 | 32.12 | 32.29 | 31.98 | 32.20 | 857,501 | -0.21(-0.63%) |
May 25, 2018 | 32.41 | 32.41 | 32.41 | 0 | +0.12(+0.36%) | |
May 24, 2018 | 32.15 | 32.44 | 31.91 | 32.29 | 504,184 | +0.11(+0.33%) |
May 23, 2018 | 32.19 | 32.39 | 32.01 | 32.19 | 586,190 | -0.01(-0.03%) |
May 22, 2018 | 32.25 | 32.48 | 32.18 | 32.19 | 761,136 | -0.07(-0.22%) |
May 21, 2018 | 31.89 | 32.39 | 31.85 | 32.27 | 653,795 | +0.46(+1.46%) |
May 18, 2018 | 31.70 | 31.86 | 31.58 | 31.80 | 835,734 | +0.12(+0.39%) |
May 17, 2018 | 31.56 | 31.79 | 31.39 | 31.68 | 533,502 | -0.04(-0.11%) |
May 16, 2018 | 31.56 | 32.08 | 31.56 | 31.71 | 699,102 | +0.00(+0.00%) |
May 15, 2018 | 31.41 | 31.79 | 31.38 | 31.71 | 797,148 | +0.28(+0.88%) |
May 14, 2018 | 31.77 | 31.79 | 30.98 | 31.44 | 1,691,905 | +0.36(+1.14%) |
May 11, 2018 | 31.35 | 31.71 | 31.07 | 31.08 | 979,342 | -0.14(-0.46%) |
May 10, 2018 | 31.11 | 31.29 | 30.62 | 31.22 | 1,342,278 | +0.08(+0.26%) |
May 09, 2018 | 31.13 | 31.38 | 31.04 | 31.14 | 1,037,408 | +0.05(+0.17%) |
May 08, 2018 | 31.56 | 31.82 | 31.05 | 31.09 | 1,391,447 | -0.53(-1.69%) |
May 07, 2018 | 32.12 | 32.27 | 31.60 | 31.62 | 1,132,297 | -0.47(-1.47%) |
May 04, 2018 | 32.19 | 32.73 | 31.41 | 32.09 | 1,668,550 | +0.47(+1.49%) |
May 03, 2018 | 31.52 | 31.72 | 31.08 | 31.62 | 888,061 | +0.04(+0.11%) |
May 02, 2018 | 32.46 | 32.65 | 31.55 | 31.59 | 975,607 | -0.85(-2.63%) |
May 01, 2018 | 32.25 | 32.56 | 32.09 | 32.44 | 516,471 | +0.20(+0.63%) |
Apr 30, 2018 | 32.89 | 32.96 | 32.24 | 32.24 | 582,976 | -0.51(-1.55%) |
Apr 27, 2018 | 32.57 | 32.96 | 32.39 | 32.74 | 601,161 | +0.23(+0.71%) |
Apr 26, 2018 | 32.33 | 32.82 | 32.13 | 32.51 | 892,648 | +0.18(+0.55%) |
Apr 25, 2018 | 32.76 | 32.95 | 32.15 | 32.33 | 1,085,939 | -0.38(-1.17%) |
Apr 24, 2018 | 31.09 | 33.02 | 31.05 | 32.72 | 3,092,070 | +0.80(+2.51%) |
Apr 23, 2018 | 32.57 | 32.57 | 31.50 | 31.92 | 1,864,786 | -0.68(-2.10%) |
Apr 20, 2018 | 32.80 | 32.89 | 32.35 | 32.60 | 1,114,645 | -0.13(-0.41%) |
Apr 19, 2018 | 32.30 | 32.81 | 32.30 | 32.73 | 1,202,540 | +0.43(+1.32%) |
Apr 18, 2018 | 32.90 | 33.05 | 32.25 | 32.31 | 1,185,032 | -0.52(-1.60%) |
Apr 17, 2018 | 33.19 | 33.23 | 32.72 | 32.83 | 922,681 | -0.26(-0.78%) |
Apr 16, 2018 | 33.60 | 33.60 | 33.05 | 33.09 | 871,694 | -0.29(-0.88%) |
Apr 13, 2018 | 34.17 | 34.24 | 33.20 | 33.38 | 859,069 | -0.53(-1.57%) |
Apr 12, 2018 | 33.71 | 34.02 | 33.62 | 33.91 | 821,363 | +0.39(+1.17%) |
Apr 11, 2018 | 33.14 | 33.69 | 33.14 | 33.52 | 1,004,979 | +0.26(+0.77%) |
Apr 10, 2018 | 32.70 | 33.39 | 32.69 | 33.27 | 849,365 | +0.51(+1.55%) |
Apr 09, 2018 | 33.22 | 33.39 | 32.70 | 32.76 | 857,173 | -0.32(-0.97%) |
Apr 06, 2018 | 33.12 | 33.67 | 32.96 | 33.08 | 733,560 | -0.20(-0.59%) |
Apr 05, 2018 | 32.82 | 33.44 | 32.82 | 33.28 | 1,430,417 | +0.38(+1.16%) |
Apr 04, 2018 | 31.90 | 32.96 | 31.77 | 32.89 | 1,030,236 | +0.73(+2.26%) |
Apr 03, 2018 | 31.65 | 32.28 | 31.53 | 32.16 | 926,576 | +0.52(+1.63%) |