Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 33.46 | 33.14 | 923,526 | +0.23(+0.70%) | ||
Jun 28, 2018 | 33.02 | 33.10 | 32.66 | 32.91 | 688,525 | -0.06(-0.17%) |
Jun 27, 2018 | 32.74 | 33.37 | 32.74 | 32.96 | 1,385,079 | +0.43(+1.34%) |
Jun 26, 2018 | 32.13 | 32.62 | 32.03 | 32.53 | 784,585 | +0.51(+1.59%) |
Jun 25, 2018 | 32.68 | 32.71 | 31.87 | 32.02 | 1,261,036 | -0.76(-2.32%) |
Jun 22, 2018 | 32.74 | 33.10 | 32.74 | 32.78 | 1,083,113 | +0.77(+2.40%) |
Jun 21, 2018 | 32.45 | 32.46 | 31.92 | 32.01 | 1,018,829 | -0.67(-2.04%) |
Jun 20, 2018 | 32.68 | 32.74 | 32.39 | 32.68 | 466,125 | +0.20(+0.63%) |
Jun 19, 2018 | 32.13 | 32.59 | 32.07 | 32.48 | 851,320 | -0.06(-0.19%) |
Jun 18, 2018 | 32.07 | 32.75 | 32.07 | 32.54 | 1,711,469 | +0.39(+1.22%) |
Jun 15, 2018 | 32.87 | 32.12 | 32.15 | 1,091,124 | -0.72(-2.20%) | |
Jun 14, 2018 | 33.08 | 33.16 | 32.84 | 32.87 | 481,473 | -0.09(-0.29%) |
Jun 13, 2018 | 33.00 | 33.16 | 32.83 | 32.96 | 629,375 | -0.13(-0.38%) |
Jun 12, 2018 | 33.32 | 33.44 | 33.01 | 33.09 | 547,298 | -0.23(-0.68%) |
Jun 11, 2018 | 33.18 | 33.50 | 33.10 | 33.32 | 531,951 | +0.10(+0.31%) |
Jun 08, 2018 | 33.36 | 33.39 | 32.98 | 33.21 | 624,820 | -0.06(-0.19%) |
Jun 07, 2018 | 32.94 | 33.45 | 32.94 | 33.28 | 541,357 | +0.53(+1.63%) |
Jun 06, 2018 | 32.47 | 32.74 | 624,867 | +0.14(+0.43%) | ||
Jun 05, 2018 | 32.59 | 32.87 | 32.48 | 32.60 | 579,543 | -0.08(-0.24%) |
Jun 04, 2018 | 33.16 | 33.36 | 32.59 | 32.68 | 787,501 | -0.34(-1.02%) |
Jun 01, 2018 | 33.05 | 33.26 | 32.83 | 33.02 | 666,871 | +0.12(+0.36%) |
May 31, 2018 | 32.92 | 33.32 | 32.84 | 32.90 | 826,461 | -0.29(-0.88%) |
May 30, 2018 | 32.40 | 33.29 | 32.38 | 33.19 | 1,167,891 | +1.04(+3.22%) |
May 29, 2018 | 31.97 | 32.34 | 31.87 | 32.15 | 1,147,030 | -0.05(-0.17%) |
May 25, 2018 | 32.21 | 32.21 | 32.21 | 0 | -0.86(-2.61%) | |
May 24, 2018 | 33.29 | 33.31 | 32.95 | 33.07 | 694,748 | -0.57(-1.68%) |
May 23, 2018 | 33.43 | 33.66 | 33.17 | 33.64 | 890,730 | -0.02(-0.07%) |
May 22, 2018 | 34.15 | 34.37 | 33.56 | 33.66 | 625,917 | -0.46(-1.34%) |
May 21, 2018 | 33.94 | 34.14 | 33.81 | 34.12 | 257,597 | +0.34(+1.00%) |
May 18, 2018 | 33.92 | 34.01 | 33.74 | 33.78 | 520,533 | -0.27(-0.78%) |
May 17, 2018 | 33.53 | 34.09 | 33.53 | 34.05 | 638,583 | +0.52(+1.55%) |
May 16, 2018 | 33.32 | 33.54 | 33.17 | 33.53 | 344,567 | +0.16(+0.49%) |
May 15, 2018 | 33.28 | 33.43 | 33.10 | 33.36 | 697,425 | +0.00(+0.00%) |
May 14, 2018 | 33.22 | 33.47 | 33.22 | 33.36 | 496,862 | +0.25(+0.76%) |
May 11, 2018 | 33.17 | 33.31 | 33.04 | 33.11 | 266,509 | +0.01(+0.02%) |
May 10, 2018 | 33.04 | 33.16 | 32.84 | 33.10 | 278,391 | +0.24(+0.72%) |
May 09, 2018 | 32.64 | 33.21 | 32.64 | 32.87 | 564,777 | +0.64(+1.97%) |
May 08, 2018 | 31.91 | 32.23 | 31.38 | 32.23 | 2,266,377 | +0.30(+0.93%) |
May 07, 2018 | 32.11 | 32.62 | 31.88 | 31.93 | 502,060 | +0.08(+0.25%) |
May 04, 2018 | 31.58 | 31.96 | 31.47 | 31.85 | 424,330 | +0.21(+0.67%) |
May 03, 2018 | 31.59 | 31.71 | 31.27 | 31.64 | 782,727 | -0.11(-0.35%) |
May 02, 2018 | 31.47 | 32.01 | 31.47 | 31.75 | 339,579 | +0.15(+0.47%) |
May 01, 2018 | 31.63 | 31.63 | 31.23 | 31.60 | 370,279 | -0.21(-0.67%) |
Apr 30, 2018 | 31.79 | 32.15 | 31.77 | 31.82 | 338,662 | +0.01(+0.02%) |
Apr 27, 2018 | 31.85 | 31.96 | 31.69 | 31.81 | 435,061 | -0.37(-1.15%) |
Apr 26, 2018 | 31.81 | 32.18 | 31.73 | 32.18 | 602,139 | +0.46(+1.46%) |
Apr 25, 2018 | 31.41 | 31.74 | 31.15 | 31.71 | 371,683 | +0.28(+0.90%) |
Apr 24, 2018 | 31.89 | 32.09 | 31.28 | 31.43 | 600,216 | -0.35(-1.11%) |
Apr 23, 2018 | 31.54 | 31.80 | 31.34 | 31.78 | 1,056,802 | +0.19(+0.60%) |
Apr 20, 2018 | 31.66 | 31.70 | 31.41 | 31.60 | 1,744,987 | -0.18(-0.57%) |
Apr 19, 2018 | 31.78 | 32.00 | 31.57 | 31.78 | 588,784 | +0.03(+0.10%) |
Apr 18, 2018 | 31.47 | 32.01 | 31.47 | 31.74 | 487,723 | +0.53(+1.69%) |
Apr 17, 2018 | 31.11 | 31.34 | 31.00 | 31.22 | 369,570 | +0.15(+0.48%) |
Apr 16, 2018 | 30.86 | 31.20 | 30.69 | 31.07 | 490,271 | +0.30(+0.97%) |
Apr 13, 2018 | 30.60 | 30.89 | 30.55 | 30.77 | 413,601 | +0.36(+1.19%) |
Apr 12, 2018 | 30.49 | 30.61 | 30.32 | 30.41 | 597,804 | -0.02(-0.05%) |
Apr 11, 2018 | 30.02 | 30.50 | 30.00 | 30.43 | 1,610,223 | +0.34(+1.12%) |
Apr 10, 2018 | 29.54 | 30.32 | 29.54 | 30.09 | 912,470 | +0.97(+3.35%) |
Apr 09, 2018 | 29.14 | 29.48 | 29.03 | 29.11 | 583,950 | +0.13(+0.46%) |
Apr 06, 2018 | 29.36 | 29.49 | 28.61 | 28.98 | 570,061 | -0.57(-1.94%) |
Apr 05, 2018 | 29.08 | 29.73 | 29.07 | 29.55 | 835,774 | +0.55(+1.90%) |
Apr 04, 2018 | 28.59 | 29.06 | 28.38 | 29.00 | 493,482 | -0.03(-0.11%) |
Apr 03, 2018 | 28.57 | 29.05 | 28.26 | 29.03 | 1,237,880 | +0.60(+2.13%) |