Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 32.45 | 32.45 | 32.45 | 0 | +0.01(+0.03%) | |
Jun 28, 2018 | 32.51 | 32.79 | 31.99 | 32.44 | 484,466 | -0.20(-0.61%) |
Jun 27, 2018 | 32.51 | 32.81 | 32.34 | 32.64 | 345,272 | +0.13(+0.40%) |
Jun 26, 2018 | 32.81 | 32.91 | 32.33 | 32.51 | 471,132 | -0.22(-0.67%) |
Jun 25, 2018 | 32.78 | 32.91 | 32.36 | 32.73 | 430,243 | -0.26(-0.79%) |
Jun 22, 2018 | 33.31 | 33.58 | 32.80 | 32.99 | 399,404 | -0.20(-0.60%) |
Jun 21, 2018 | 34.59 | 34.59 | 33.07 | 33.19 | 550,205 | -1.50(-4.32%) |
Jun 20, 2018 | 34.68 | 35.00 | 34.29 | 34.69 | 667,623 | +0.05(+0.14%) |
Jun 19, 2018 | 34.46 | 34.67 | 33.97 | 34.64 | 518,240 | -0.18(-0.52%) |
Jun 18, 2018 | 34.36 | 34.93 | 34.35 | 34.82 | 600,194 | +0.27(+0.78%) |
Jun 15, 2018 | 34.62 | 33.94 | 34.55 | 863,649 | +0.61(+1.80%) | |
Jun 14, 2018 | 33.80 | 34.00 | 33.63 | 33.94 | 272,198 | +0.21(+0.62%) |
Jun 13, 2018 | 33.49 | 34.17 | 33.49 | 33.73 | 258,389 | +0.30(+0.90%) |
Jun 12, 2018 | 33.86 | 33.87 | 33.11 | 33.43 | 305,311 | -0.42(-1.24%) |
Jun 11, 2018 | 34.20 | 34.45 | 33.62 | 33.85 | 386,635 | -0.40(-1.17%) |
Jun 08, 2018 | 34.16 | 34.45 | 33.74 | 34.25 | 350,260 | +0.08(+0.23%) |
Jun 07, 2018 | 34.74 | 34.74 | 33.96 | 34.17 | 415,995 | -0.63(-1.81%) |
Jun 06, 2018 | 34.82 | 34.80 | 600,965 | +0.52(+1.52%) | ||
Jun 05, 2018 | 33.50 | 34.48 | 33.32 | 34.28 | 393,553 | +0.82(+2.45%) |
Jun 04, 2018 | 33.11 | 33.52 | 32.90 | 33.46 | 358,879 | +0.45(+1.36%) |
Jun 01, 2018 | 32.73 | 33.23 | 32.61 | 33.01 | 526,772 | +0.76(+2.36%) |
May 31, 2018 | 32.50 | 32.56 | 32.09 | 32.25 | 701,004 | -0.43(-1.32%) |
May 30, 2018 | 31.87 | 32.68 | 31.84 | 32.68 | 395,847 | +0.91(+2.86%) |
May 29, 2018 | 31.86 | 32.01 | 31.70 | 31.77 | 416,127 | -0.19(-0.59%) |
May 28, 2018 | 31.78 | 31.99 | 31.71 | 31.96 | 114,110 | +0.18(+0.57%) |
May 25, 2018 | 31.72 | 31.86 | 31.62 | 31.78 | 161,608 | -0.07(-0.22%) |
May 24, 2018 | 31.93 | 31.99 | 31.55 | 31.85 | 261,056 | -0.26(-0.81%) |
May 23, 2018 | 31.90 | 32.14 | 31.55 | 32.11 | 331,986 | +0.11(+0.34%) |
May 22, 2018 | 32.03 | 32.45 | 31.94 | 32.00 | 343,978 | +0.05(+0.16%) |
May 18, 2018 | 31.95 | 31.95 | 31.95 | 0 | -0.43(-1.33%) | |
May 17, 2018 | 33.32 | 33.32 | 32.35 | 32.38 | 578,484 | -0.86(-2.59%) |
May 16, 2018 | 33.60 | 33.60 | 33.15 | 33.24 | 498,178 | -0.43(-1.28%) |
May 15, 2018 | 33.79 | 33.84 | 33.30 | 33.67 | 314,684 | -0.28(-0.82%) |
May 14, 2018 | 33.48 | 33.98 | 33.27 | 33.95 | 319,385 | +0.67(+2.01%) |
May 11, 2018 | 33.90 | 33.90 | 33.05 | 33.28 | 616,877 | -0.55(-1.63%) |
May 10, 2018 | 34.05 | 34.10 | 33.25 | 33.83 | 191,441 | +0.62(+1.87%) |
May 09, 2018 | 32.82 | 33.35 | 32.78 | 33.21 | 154,944 | +0.40(+1.22%) |
May 08, 2018 | 32.81 | 33.00 | 32.52 | 32.81 | 115,443 | -0.03(-0.09%) |
May 07, 2018 | 32.37 | 33.05 | 32.20 | 32.84 | 195,350 | +0.57(+1.77%) |
May 04, 2018 | 32.00 | 32.51 | 31.81 | 32.27 | 142,410 | +0.26(+0.81%) |
May 03, 2018 | 32.36 | 32.65 | 31.90 | 32.01 | 483,698 | -0.57(-1.75%) |
May 02, 2018 | 32.50 | 33.01 | 32.38 | 32.58 | 334,468 | +0.10(+0.31%) |
May 01, 2018 | 32.40 | 32.55 | 32.07 | 32.48 | 436,053 | +0.09(+0.28%) |
Apr 30, 2018 | 32.78 | 33.18 | 32.39 | 32.39 | 304,977 | -0.41(-1.25%) |
Apr 27, 2018 | 32.34 | 33.03 | 32.34 | 32.80 | 185,609 | +0.34(+1.05%) |
Apr 26, 2018 | 32.12 | 32.53 | 31.80 | 32.46 | 193,250 | +0.51(+1.60%) |
Apr 25, 2018 | 32.27 | 32.27 | 30.99 | 31.95 | 566,290 | -0.26(-0.81%) |
Apr 24, 2018 | 32.30 | 33.35 | 32.07 | 32.21 | 476,779 | +0.24(+0.75%) |
Apr 23, 2018 | 31.70 | 32.32 | 31.70 | 31.97 | 225,771 | +0.22(+0.69%) |
Apr 20, 2018 | 31.73 | 31.78 | 31.52 | 31.75 | 187,342 | +0.08(+0.25%) |
Apr 19, 2018 | 31.92 | 31.94 | 31.55 | 31.67 | 179,261 | -0.25(-0.78%) |
Apr 18, 2018 | 31.70 | 32.28 | 31.66 | 31.92 | 133,518 | +0.33(+1.04%) |
Apr 17, 2018 | 31.34 | 31.80 | 31.34 | 31.59 | 169,475 | +0.31(+0.99%) |
Apr 16, 2018 | 31.51 | 31.51 | 31.22 | 31.28 | 110,901 | -0.14(-0.45%) |
Apr 13, 2018 | 31.65 | 31.65 | 31.02 | 31.42 | 202,927 | -0.10(-0.32%) |
Apr 12, 2018 | 31.17 | 31.58 | 31.03 | 31.52 | 283,419 | +0.35(+1.12%) |
Apr 11, 2018 | 30.87 | 31.27 | 30.73 | 31.17 | 208,559 | +0.15(+0.48%) |
Apr 10, 2018 | 30.92 | 31.13 | 30.61 | 31.02 | 373,505 | +0.41(+1.34%) |
Apr 09, 2018 | 30.45 | 30.74 | 30.40 | 30.61 | 301,610 | +0.32(+1.06%) |
Apr 06, 2018 | 30.76 | 30.92 | 30.29 | 30.29 | 244,973 | -0.71(-2.29%) |
Apr 05, 2018 | 30.87 | 31.20 | 30.76 | 31.00 | 322,153 | +0.23(+0.75%) |
Apr 04, 2018 | 30.19 | 30.77 | 29.77 | 30.77 | 273,549 | +0.44(+1.45%) |
Apr 03, 2018 | 30.63 | 30.70 | 30.16 | 30.33 | 590,291 | -0.25(-0.82%) |