Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 31.44 | 31.76 | 31.33 | 31.69 | 383,512 | +0.35(+1.13%) |
Jun 28, 2018 | 31.23 | 31.44 | 30.71 | 31.33 | 467,637 | +0.04(+0.11%) |
Jun 27, 2018 | 32.01 | 32.11 | 31.30 | 31.30 | 472,990 | -0.50(-1.56%) |
Jun 26, 2018 | 31.09 | 31.97 | 30.80 | 31.79 | 567,905 | +0.85(+2.75%) |
Jun 25, 2018 | 31.01 | 31.02 | 30.34 | 30.94 | 852,970 | -0.25(-0.80%) |
Jun 22, 2018 | 31.40 | 31.40 | 30.84 | 31.19 | 1,394,904 | +0.04(+0.11%) |
Jun 21, 2018 | 32.18 | 32.18 | 31.09 | 31.16 | 620,339 | -1.06(-3.30%) |
Jun 20, 2018 | 32.54 | 32.74 | 32.08 | 32.22 | 519,484 | -0.14(-0.44%) |
Jun 19, 2018 | 32.36 | 32.61 | 31.90 | 32.36 | 541,872 | -0.35(-1.08%) |
Jun 18, 2018 | 32.29 | 32.79 | 31.97 | 32.72 | 601,169 | +0.18(+0.54%) |
Jun 15, 2018 | 32.57 | 32.18 | 32.54 | 698,035 | +0.35(+1.10%) | |
Jun 14, 2018 | 32.33 | 32.61 | 31.72 | 32.18 | 537,767 | -0.14(-0.44%) |
Jun 13, 2018 | 33.53 | 33.67 | 32.15 | 32.33 | 960,325 | -1.17(-3.49%) |
Jun 12, 2018 | 34.10 | 34.24 | 33.18 | 33.50 | 801,687 | -0.60(-1.77%) |
Jun 11, 2018 | 34.45 | 34.84 | 34.03 | 34.10 | 515,380 | -0.35(-1.03%) |
Jun 08, 2018 | 34.74 | 34.95 | 34.38 | 34.45 | 492,406 | -0.28(-0.82%) |
Jun 07, 2018 | 34.74 | 34.95 | 34.42 | 34.74 | 344,315 | -0.07(-0.20%) |
Jun 06, 2018 | 34.81 | 322,626 | +0.07(+0.20%) | |||
Jun 05, 2018 | 34.45 | 34.74 | 34.06 | 34.74 | 610,178 | +0.28(+0.82%) |
Jun 04, 2018 | 34.49 | 34.80 | 34.31 | 34.45 | 449,883 | +0.18(+0.52%) |
Jun 01, 2018 | 34.13 | 34.45 | 33.85 | 34.28 | 374,093 | +0.46(+1.36%) |
May 31, 2018 | 33.89 | 34.22 | 33.46 | 33.81 | 427,248 | +0.01(+0.04%) |
May 30, 2018 | 34.08 | 34.35 | 33.55 | 33.80 | 606,989 | +0.04(+0.10%) |
May 29, 2018 | 33.02 | 33.91 | 32.95 | 33.76 | 387,268 | +0.57(+1.71%) |
May 25, 2018 | 33.20 | 33.20 | 33.20 | 0 | +0.25(+0.75%) | |
May 24, 2018 | 32.63 | 32.99 | 32.14 | 32.95 | 416,651 | +0.46(+1.42%) |
May 23, 2018 | 32.53 | 33.13 | 32.29 | 32.49 | 444,161 | -0.14(-0.43%) |
May 22, 2018 | 33.09 | 33.13 | 32.63 | 32.63 | 429,108 | -0.39(-1.18%) |
May 21, 2018 | 32.14 | 33.09 | 32.14 | 33.02 | 667,089 | +1.13(+3.55%) |
May 18, 2018 | 31.54 | 32.17 | 31.43 | 31.89 | 487,942 | +0.42(+1.35%) |
May 17, 2018 | 31.36 | 31.57 | 31.00 | 31.46 | 390,449 | +0.00(+0.00%) |
May 16, 2018 | 30.47 | 31.50 | 30.40 | 31.46 | 613,310 | +1.03(+3.37%) |
May 15, 2018 | 30.08 | 30.56 | 30.03 | 30.44 | 465,371 | +0.07(+0.23%) |
May 14, 2018 | 31.04 | 31.11 | 30.05 | 30.37 | 437,770 | -0.46(-1.49%) |
May 11, 2018 | 30.86 | 31.18 | 30.51 | 30.83 | 396,298 | -0.14(-0.46%) |
May 10, 2018 | 30.90 | 31.46 | 30.83 | 30.97 | 456,746 | +0.25(+0.81%) |
May 09, 2018 | 30.44 | 30.83 | 30.23 | 30.72 | 528,242 | +0.28(+0.93%) |
May 08, 2018 | 30.30 | 30.83 | 30.26 | 30.44 | 511,706 | +0.25(+0.82%) |
May 07, 2018 | 29.80 | 30.79 | 29.80 | 30.19 | 657,439 | +0.50(+1.67%) |
May 04, 2018 | 30.79 | 31.92 | 28.95 | 29.69 | 1,673,751 | +0.35(+1.21%) |
May 03, 2018 | 29.41 | 29.62 | 28.63 | 29.34 | 793,864 | -0.07(-0.24%) |
May 02, 2018 | 29.48 | 29.80 | 29.34 | 29.41 | 415,278 | +0.04(+0.12%) |
May 01, 2018 | 29.45 | 29.45 | 28.31 | 29.38 | 637,430 | -0.07(-0.24%) |
Apr 30, 2018 | 30.54 | 30.72 | 29.41 | 29.45 | 566,884 | -1.10(-3.59%) |
Apr 27, 2018 | 30.15 | 30.76 | 30.15 | 30.54 | 564,307 | +0.57(+1.89%) |
Apr 26, 2018 | 29.91 | 30.08 | 29.62 | 29.98 | 276,209 | +0.25(+0.83%) |
Apr 25, 2018 | 29.87 | 30.05 | 29.48 | 29.73 | 342,631 | -0.04(-0.12%) |
Apr 24, 2018 | 30.01 | 30.15 | 29.35 | 29.77 | 330,327 | +0.00(+0.00%) |
Apr 23, 2018 | 29.66 | 29.84 | 29.46 | 29.77 | 378,143 | +0.14(+0.48%) |
Apr 20, 2018 | 29.69 | 29.87 | 29.48 | 29.62 | 427,421 | -0.18(-0.59%) |
Apr 19, 2018 | 30.12 | 30.12 | 29.66 | 29.80 | 296,965 | -0.32(-1.06%) |
Apr 18, 2018 | 30.33 | 30.37 | 29.73 | 30.12 | 494,066 | -0.11(-0.35%) |
Apr 17, 2018 | 29.73 | 30.30 | 29.59 | 30.23 | 472,728 | +0.78(+2.64%) |
Apr 16, 2018 | 28.77 | 29.59 | 28.56 | 29.45 | 470,809 | +0.96(+3.35%) |
Apr 13, 2018 | 29.02 | 29.02 | 28.29 | 28.49 | 297,191 | -0.35(-1.23%) |
Apr 12, 2018 | 28.56 | 28.99 | 28.35 | 28.85 | 294,202 | +0.32(+1.12%) |
Apr 11, 2018 | 28.42 | 28.74 | 28.28 | 28.53 | 540,794 | +0.04(+0.12%) |
Apr 10, 2018 | 28.28 | 28.81 | 28.17 | 28.49 | 473,268 | +0.46(+1.64%) |
Apr 09, 2018 | 28.21 | 28.46 | 27.96 | 28.03 | 327,499 | -0.14(-0.50%) |
Apr 06, 2018 | 28.70 | 29.00 | 27.89 | 28.17 | 387,140 | -0.67(-2.33%) |
Apr 05, 2018 | 27.82 | 28.97 | 27.82 | 28.85 | 568,610 | +1.24(+4.49%) |
Apr 04, 2018 | 27.11 | 27.64 | 26.86 | 27.61 | 671,196 | +0.04(+0.13%) |
Apr 03, 2018 | 26.97 | 27.68 | 26.47 | 27.57 | 762,848 | +0.81(+3.04%) |