Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 33.59 | 33.05 | 33.50 | 194,287 | +0.32(+0.97%) | |
Jun 28, 2018 | 33.18 | 33.41 | 32.68 | 33.18 | 216,728 | +0.00(+0.00%) |
Jun 27, 2018 | 34.01 | 34.15 | 33.00 | 33.18 | 397,223 | -0.96(-2.82%) |
Jun 26, 2018 | 33.46 | 34.15 | 33.27 | 34.15 | 169,330 | +0.83(+2.48%) |
Jun 25, 2018 | 34.24 | 34.33 | 33.27 | 33.32 | 310,653 | -1.01(-2.94%) |
Jun 22, 2018 | 34.42 | 34.88 | 34.19 | 34.33 | 160,308 | +0.32(+0.94%) |
Jun 21, 2018 | 34.24 | 34.24 | 33.78 | 34.01 | 283,336 | -0.23(-0.67%) |
Jun 20, 2018 | 34.33 | 34.51 | 34.24 | 34.24 | 181,274 | +0.05(+0.13%) |
Jun 19, 2018 | 34.01 | 34.28 | 33.92 | 34.19 | 216,914 | -0.14(-0.39%) |
Jun 18, 2018 | 33.78 | 34.35 | 33.75 | 34.33 | 189,395 | +0.50(+1.47%) |
Jun 15, 2018 | 34.82 | 33.74 | 33.83 | 384,651 | -0.99(-2.85%) | |
Jun 14, 2018 | 34.82 | 35.00 | 34.69 | 34.82 | 134,054 | +0.05(+0.13%) |
Jun 13, 2018 | 35.27 | 35.32 | 34.69 | 34.78 | 189,205 | -0.59(-1.66%) |
Jun 12, 2018 | 35.41 | 35.55 | 35.25 | 35.37 | 135,408 | +0.00(+0.00%) |
Jun 11, 2018 | 34.55 | 35.41 | 34.42 | 35.37 | 207,891 | +0.68(+1.95%) |
Jun 08, 2018 | 35.14 | 35.15 | 34.63 | 34.69 | 197,750 | -0.59(-1.66%) |
Jun 07, 2018 | 34.87 | 35.32 | 34.87 | 35.27 | 220,958 | +0.41(+1.17%) |
Jun 06, 2018 | 34.69 | 34.87 | 210,519 | -0.32(-0.90%) | ||
Jun 05, 2018 | 35.09 | 35.37 | 35.05 | 35.18 | 187,044 | -0.05(-0.13%) |
Jun 04, 2018 | 35.00 | 35.27 | 34.91 | 35.23 | 156,534 | +0.32(+0.91%) |
Jun 01, 2018 | 34.28 | 34.91 | 34.28 | 34.91 | 139,248 | +0.59(+1.71%) |
May 31, 2018 | 34.15 | 34.58 | 34.01 | 34.33 | 166,637 | +0.14(+0.40%) |
May 30, 2018 | 33.69 | 34.28 | 33.56 | 34.19 | 162,765 | +0.68(+2.02%) |
May 29, 2018 | 33.24 | 33.87 | 33.24 | 33.51 | 227,482 | +0.05(+0.14%) |
May 25, 2018 | 33.47 | 33.47 | 33.47 | 0 | -0.27(-0.80%) | |
May 24, 2018 | 34.19 | 34.33 | 33.65 | 33.74 | 235,051 | -0.77(-2.23%) |
May 23, 2018 | 34.51 | 34.64 | 34.15 | 34.51 | 186,398 | -0.14(-0.39%) |
May 22, 2018 | 34.78 | 35.00 | 34.55 | 34.64 | 220,930 | -0.14(-0.39%) |
May 21, 2018 | 34.42 | 34.78 | 34.33 | 34.78 | 215,994 | +0.36(+1.03%) |
May 18, 2018 | 34.51 | 34.64 | 34.27 | 34.42 | 217,776 | +0.00(+0.00%) |
May 17, 2018 | 34.07 | 34.64 | 34.07 | 34.42 | 332,344 | +0.49(+1.44%) |
May 16, 2018 | 33.62 | 34.02 | 33.62 | 33.93 | 149,559 | +0.27(+0.79%) |
May 15, 2018 | 33.75 | 33.89 | 33.62 | 33.66 | 176,447 | -0.20(-0.59%) |
May 14, 2018 | 33.40 | 33.93 | 33.40 | 33.87 | 259,331 | +0.56(+1.67%) |
May 11, 2018 | 33.49 | 33.58 | 33.22 | 33.31 | 160,298 | -0.09(-0.27%) |
May 10, 2018 | 33.31 | 33.57 | 33.26 | 33.40 | 143,724 | +0.13(+0.40%) |
May 09, 2018 | 33.17 | 33.62 | 33.09 | 33.26 | 254,540 | +0.31(+0.95%) |
May 08, 2018 | 32.51 | 33.09 | 32.28 | 32.95 | 162,191 | +0.36(+1.09%) |
May 07, 2018 | 32.37 | 32.93 | 32.37 | 32.60 | 250,192 | +0.31(+0.97%) |
May 04, 2018 | 31.84 | 32.37 | 31.66 | 32.28 | 160,110 | +0.36(+1.12%) |
May 03, 2018 | 32.37 | 32.66 | 31.84 | 31.93 | 236,070 | -0.49(-1.51%) |
May 02, 2018 | 32.69 | 32.91 | 32.28 | 32.42 | 216,578 | -0.27(-0.82%) |
May 01, 2018 | 32.51 | 32.75 | 32.33 | 32.69 | 165,622 | +0.09(+0.27%) |
Apr 30, 2018 | 32.55 | 32.95 | 32.42 | 32.60 | 313,515 | +0.09(+0.27%) |
Apr 27, 2018 | 32.55 | 32.66 | 32.28 | 32.51 | 100,018 | -0.13(-0.41%) |
Apr 26, 2018 | 32.77 | 32.95 | 32.24 | 32.64 | 200,135 | -0.09(-0.27%) |
Apr 25, 2018 | 32.20 | 32.73 | 31.84 | 32.73 | 160,274 | +0.49(+1.52%) |
Apr 24, 2018 | 33.09 | 33.31 | 32.20 | 32.24 | 271,714 | -0.80(-2.43%) |
Apr 23, 2018 | 32.37 | 33.31 | 32.28 | 33.04 | 319,593 | +0.67(+2.06%) |
Apr 20, 2018 | 32.46 | 32.77 | 32.24 | 32.37 | 131,684 | -0.53(-1.62%) |
Apr 19, 2018 | 33.40 | 33.49 | 32.77 | 32.91 | 336,951 | -0.40(-1.20%) |
Apr 18, 2018 | 33.71 | 33.89 | 33.26 | 33.31 | 176,973 | -0.13(-0.40%) |
Apr 17, 2018 | 32.95 | 33.93 | 32.95 | 33.44 | 265,252 | +0.40(+1.21%) |
Apr 16, 2018 | 31.48 | 33.07 | 31.39 | 33.04 | 281,051 | +1.60(+5.10%) |
Apr 13, 2018 | 31.48 | 31.57 | 31.13 | 31.44 | 158,149 | +0.00(+0.00%) |
Apr 12, 2018 | 31.62 | 31.79 | 31.17 | 31.44 | 180,993 | -0.13(-0.42%) |
Apr 11, 2018 | 31.08 | 31.62 | 31.08 | 31.57 | 201,330 | +0.31(+1.00%) |
Apr 10, 2018 | 30.64 | 31.33 | 30.50 | 31.26 | 273,152 | +0.85(+2.78%) |
Apr 09, 2018 | 30.59 | 30.73 | 30.19 | 30.41 | 222,281 | -0.04(-0.15%) |
Apr 06, 2018 | 30.86 | 31.17 | 30.12 | 30.46 | 194,582 | -0.62(-2.01%) |
Apr 05, 2018 | 30.55 | 31.26 | 30.46 | 31.08 | 217,827 | +0.49(+1.60%) |
Apr 04, 2018 | 30.06 | 30.68 | 29.79 | 30.59 | 210,105 | +0.04(+0.15%) |
Apr 03, 2018 | 30.41 | 30.68 | 29.57 | 30.55 | 238,901 | +0.31(+1.03%) |