Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 35.89 | 36.16 | 35.84 | 35.88 | 262,989 | +0.14(+0.38%) |
Jun 28, 2018 | 35.22 | 35.81 | 35.13 | 35.74 | 648,386 | +0.42(+1.18%) |
Jun 27, 2018 | 36.06 | 36.20 | 35.31 | 35.32 | 560,757 | -0.69(-1.91%) |
Jun 26, 2018 | 35.85 | 36.16 | 35.77 | 36.01 | 438,864 | +0.16(+0.43%) |
Jun 25, 2018 | 36.46 | 36.46 | 35.53 | 35.86 | 684,093 | -0.80(-2.19%) |
Jun 22, 2018 | 37.35 | 37.38 | 36.60 | 36.66 | 355,029 | -0.64(-1.72%) |
Jun 21, 2018 | 37.71 | 37.81 | 37.18 | 37.30 | 389,124 | -0.36(-0.95%) |
Jun 20, 2018 | 37.80 | 37.92 | 37.63 | 37.66 | 235,650 | +0.10(+0.26%) |
Jun 19, 2018 | 37.60 | 37.71 | 37.13 | 37.56 | 449,462 | -0.43(-1.12%) |
Jun 18, 2018 | 37.62 | 38.03 | 37.55 | 37.99 | 340,385 | +0.16(+0.41%) |
Jun 15, 2018 | 38.16 | 38.16 | 37.83 | 321,248 | -0.33(-0.86%) | |
Jun 14, 2018 | 38.02 | 38.46 | 38.01 | 38.16 | 1,460,016 | +0.30(+0.79%) |
Jun 13, 2018 | 37.92 | 38.09 | 37.71 | 37.86 | 394,900 | -0.05(-0.13%) |
Jun 12, 2018 | 37.48 | 37.92 | 37.39 | 37.91 | 331,286 | +0.50(+1.35%) |
Jun 11, 2018 | 37.26 | 37.46 | 37.12 | 37.41 | 293,907 | +0.16(+0.42%) |
Jun 08, 2018 | 36.88 | 37.27 | 36.85 | 37.25 | 264,597 | +0.35(+0.95%) |
Jun 07, 2018 | 37.36 | 37.45 | 36.62 | 36.90 | 923,633 | -0.43(-1.14%) |
Jun 06, 2018 | 37.33 | 37.02 | 37.33 | 345,255 | +0.21(+0.57%) | |
Jun 05, 2018 | 36.85 | 37.12 | 36.77 | 37.12 | 385,276 | +0.35(+0.95%) |
Jun 04, 2018 | 36.80 | 36.82 | 36.52 | 36.77 | 515,445 | +0.16(+0.42%) |
Jun 01, 2018 | 36.48 | 36.66 | 36.44 | 36.61 | 233,332 | +0.25(+0.69%) |
May 31, 2018 | 36.59 | 36.74 | 36.31 | 36.36 | 558,644 | -0.16(-0.45%) |
May 30, 2018 | 36.21 | 36.60 | 36.16 | 36.53 | 308,972 | +0.45(+1.24%) |
May 29, 2018 | 36.06 | 36.21 | 35.88 | 36.08 | 549,198 | -0.13(-0.35%) |
May 25, 2018 | 36.21 | 36.21 | 36.21 | 0 | -0.11(-0.29%) | |
May 24, 2018 | 36.10 | 36.35 | 35.97 | 36.31 | 262,539 | +0.28(+0.78%) |
May 23, 2018 | 35.72 | 36.08 | 35.58 | 36.03 | 202,301 | +0.13(+0.35%) |
May 22, 2018 | 36.34 | 36.34 | 35.88 | 35.90 | 310,569 | -0.35(-0.96%) |
May 21, 2018 | 36.35 | 36.47 | 36.04 | 36.25 | 456,329 | +0.10(+0.27%) |
May 18, 2018 | 36.08 | 36.27 | 36.01 | 36.16 | 385,076 | +0.08(+0.22%) |
May 17, 2018 | 35.98 | 36.18 | 35.85 | 36.08 | 355,006 | +0.11(+0.31%) |
May 16, 2018 | 35.97 | 36.08 | 35.82 | 35.96 | 310,370 | -0.07(-0.21%) |
May 15, 2018 | 35.91 | 36.04 | 35.66 | 36.04 | 327,210 | -0.02(-0.06%) |
May 14, 2018 | 36.39 | 36.54 | 35.95 | 36.06 | 442,808 | -0.20(-0.56%) |
May 11, 2018 | 36.45 | 36.51 | 36.14 | 36.26 | 571,049 | -0.78(-2.09%) |
May 10, 2018 | 36.87 | 37.17 | 36.78 | 37.04 | 410,239 | +0.28(+0.77%) |
May 09, 2018 | 36.39 | 36.79 | 36.34 | 36.76 | 532,675 | +0.50(+1.39%) |
May 08, 2018 | 35.79 | 36.30 | 35.79 | 36.25 | 301,330 | +0.46(+1.27%) |
May 07, 2018 | 35.46 | 35.90 | 35.36 | 35.80 | 262,153 | +0.43(+1.21%) |
May 04, 2018 | 34.81 | 35.51 | 34.70 | 35.37 | 320,695 | +0.38(+1.08%) |
May 03, 2018 | 34.95 | 35.06 | 34.52 | 34.99 | 326,880 | -0.11(-0.30%) |
May 02, 2018 | 35.10 | 35.35 | 34.98 | 35.10 | 411,793 | +0.06(+0.17%) |
May 01, 2018 | 34.98 | 35.09 | 34.70 | 35.04 | 248,353 | +0.05(+0.14%) |
Apr 30, 2018 | 35.09 | 35.19 | 34.86 | 34.99 | 214,439 | -0.02(-0.06%) |
Apr 27, 2018 | 35.32 | 35.51 | 34.89 | 35.01 | 273,393 | -0.30(-0.85%) |
Apr 26, 2018 | 34.98 | 35.45 | 34.98 | 35.31 | 154,234 | +0.41(+1.17%) |
Apr 25, 2018 | 35.13 | 35.13 | 34.43 | 34.91 | 626,605 | -0.36(-1.02%) |
Apr 24, 2018 | 35.67 | 35.92 | 34.97 | 35.26 | 435,530 | -0.24(-0.68%) |
Apr 23, 2018 | 35.56 | 35.76 | 35.37 | 35.51 | 383,390 | -0.06(-0.16%) |
Apr 20, 2018 | 35.81 | 35.86 | 35.46 | 35.57 | 330,311 | -0.28(-0.78%) |
Apr 19, 2018 | 35.82 | 35.93 | 35.69 | 35.85 | 685,678 | -0.07(-0.19%) |
Apr 18, 2018 | 35.82 | 36.00 | 35.57 | 35.91 | 483,509 | +0.13(+0.35%) |
Apr 17, 2018 | 35.31 | 35.89 | 35.28 | 35.79 | 1,207,978 | +0.57(+1.62%) |
Apr 16, 2018 | 34.96 | 35.37 | 34.94 | 35.22 | 489,906 | +0.36(+1.03%) |
Apr 13, 2018 | 35.14 | 35.17 | 34.69 | 34.86 | 411,425 | -0.13(-0.36%) |
Apr 12, 2018 | 34.68 | 35.09 | 34.57 | 34.98 | 404,724 | +0.49(+1.43%) |
Apr 11, 2018 | 34.04 | 34.74 | 34.03 | 34.49 | 262,731 | +0.17(+0.51%) |
Apr 10, 2018 | 34.15 | 34.44 | 33.91 | 34.31 | 252,505 | +0.51(+1.52%) |
Apr 09, 2018 | 33.91 | 34.28 | 33.78 | 33.80 | 298,292 | +0.05(+0.14%) |
Apr 06, 2018 | 34.10 | 34.38 | 33.58 | 33.75 | 265,035 | -0.56(-1.64%) |
Apr 05, 2018 | 34.10 | 34.47 | 34.10 | 34.31 | 359,328 | +0.48(+1.40%) |
Apr 04, 2018 | 32.96 | 33.90 | 32.80 | 33.84 | 311,952 | +0.42(+1.25%) |
Apr 03, 2018 | 33.07 | 33.47 | 33.02 | 33.42 | 426,106 | +0.48(+1.47%) |