Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 33.25 | 32.93 | 929,425 | +0.23(+0.70%) | ||
Jun 28, 2018 | 32.81 | 32.89 | 32.45 | 32.70 | 692,922 | -0.05(-0.17%) |
Jun 27, 2018 | 32.53 | 33.15 | 32.53 | 32.75 | 1,393,925 | +0.43(+1.34%) |
Jun 26, 2018 | 31.93 | 32.41 | 31.83 | 32.32 | 789,596 | +0.51(+1.59%) |
Jun 25, 2018 | 32.47 | 32.50 | 31.67 | 31.82 | 1,269,084 | -0.76(-2.32%) |
Jun 22, 2018 | 32.53 | 32.89 | 32.53 | 32.57 | 1,090,025 | +0.76(+2.40%) |
Jun 21, 2018 | 32.25 | 32.26 | 31.72 | 31.81 | 1,025,331 | -0.66(-2.04%) |
Jun 20, 2018 | 32.47 | 32.53 | 32.18 | 32.47 | 469,100 | +0.20(+0.63%) |
Jun 19, 2018 | 31.93 | 32.39 | 31.86 | 32.27 | 856,752 | -0.06(-0.19%) |
Jun 18, 2018 | 31.86 | 32.55 | 31.86 | 32.33 | 1,722,391 | +0.39(+1.22%) |
Jun 15, 2018 | 32.66 | 31.92 | 31.94 | 1,098,087 | -0.72(-2.20%) | |
Jun 14, 2018 | 32.87 | 32.95 | 32.63 | 32.66 | 484,546 | -0.09(-0.29%) |
Jun 13, 2018 | 32.79 | 32.95 | 32.62 | 32.75 | 633,391 | -0.12(-0.38%) |
Jun 12, 2018 | 33.10 | 33.23 | 32.80 | 32.88 | 550,791 | -0.23(-0.68%) |
Jun 11, 2018 | 32.97 | 33.28 | 32.89 | 33.10 | 535,346 | +0.10(+0.31%) |
Jun 08, 2018 | 33.14 | 33.17 | 32.77 | 33.00 | 628,808 | -0.06(-0.19%) |
Jun 07, 2018 | 32.73 | 33.24 | 32.73 | 33.07 | 544,812 | +0.53(+1.63%) |
Jun 06, 2018 | 32.26 | 32.53 | 628,855 | +0.14(+0.43%) | ||
Jun 05, 2018 | 32.38 | 32.66 | 32.27 | 32.39 | 583,242 | -0.08(-0.24%) |
Jun 04, 2018 | 32.95 | 33.14 | 32.39 | 32.47 | 792,527 | -0.34(-1.02%) |
Jun 01, 2018 | 32.84 | 33.05 | 32.62 | 32.81 | 671,127 | +0.12(+0.36%) |
May 31, 2018 | 32.71 | 33.10 | 32.63 | 32.69 | 831,735 | -0.29(-0.88%) |
May 30, 2018 | 32.20 | 33.08 | 32.18 | 32.98 | 1,175,344 | +1.03(+3.22%) |
May 29, 2018 | 31.77 | 32.14 | 31.67 | 31.95 | 1,154,350 | -0.05(-0.17%) |
May 25, 2018 | 32.00 | 32.00 | 32.00 | 0 | -0.86(-2.61%) | |
May 24, 2018 | 33.08 | 33.10 | 32.75 | 32.86 | 699,182 | -0.56(-1.68%) |
May 23, 2018 | 33.22 | 33.45 | 32.96 | 33.42 | 896,415 | -0.02(-0.07%) |
May 22, 2018 | 33.93 | 34.15 | 33.35 | 33.45 | 629,912 | -0.45(-1.34%) |
May 21, 2018 | 33.72 | 33.92 | 33.60 | 33.90 | 259,241 | +0.34(+1.00%) |
May 18, 2018 | 33.71 | 33.79 | 33.53 | 33.57 | 523,855 | -0.27(-0.78%) |
May 17, 2018 | 33.32 | 33.87 | 33.32 | 33.83 | 642,659 | +0.52(+1.55%) |
May 16, 2018 | 33.10 | 33.32 | 32.96 | 33.32 | 346,766 | +0.16(+0.49%) |
May 15, 2018 | 33.07 | 33.21 | 32.89 | 33.15 | 701,876 | +0.00(+0.00%) |
May 14, 2018 | 33.01 | 33.26 | 33.01 | 33.15 | 500,033 | +0.25(+0.76%) |
May 11, 2018 | 32.96 | 33.10 | 32.83 | 32.90 | 268,210 | +0.01(+0.02%) |
May 10, 2018 | 32.83 | 32.95 | 32.64 | 32.89 | 280,168 | +0.23(+0.72%) |
May 09, 2018 | 32.43 | 33.00 | 32.43 | 32.66 | 568,381 | +0.63(+1.97%) |
May 08, 2018 | 31.71 | 32.03 | 31.18 | 32.03 | 2,280,841 | +0.30(+0.93%) |
May 07, 2018 | 31.91 | 32.41 | 31.68 | 31.73 | 505,264 | +0.08(+0.25%) |
May 04, 2018 | 31.38 | 31.76 | 31.27 | 31.65 | 427,038 | +0.21(+0.67%) |
May 03, 2018 | 31.39 | 31.51 | 31.07 | 31.44 | 787,722 | -0.11(-0.35%) |
May 02, 2018 | 31.27 | 31.81 | 31.27 | 31.55 | 341,746 | +0.15(+0.47%) |
May 01, 2018 | 31.43 | 31.43 | 31.03 | 31.40 | 372,642 | -0.21(-0.67%) |
Apr 30, 2018 | 31.59 | 31.94 | 31.57 | 31.61 | 340,823 | +0.01(+0.02%) |
Apr 27, 2018 | 31.65 | 31.76 | 31.49 | 31.61 | 437,837 | -0.37(-1.15%) |
Apr 26, 2018 | 31.61 | 31.98 | 31.53 | 31.97 | 605,981 | +0.46(+1.46%) |
Apr 25, 2018 | 31.21 | 31.54 | 30.95 | 31.51 | 374,055 | +0.28(+0.90%) |
Apr 24, 2018 | 31.69 | 31.89 | 31.08 | 31.23 | 604,047 | -0.35(-1.11%) |
Apr 23, 2018 | 31.34 | 31.60 | 31.14 | 31.58 | 1,063,547 | +0.19(+0.60%) |
Apr 20, 2018 | 31.46 | 31.50 | 31.22 | 31.40 | 1,756,123 | -0.18(-0.57%) |
Apr 19, 2018 | 31.57 | 31.80 | 31.36 | 31.57 | 592,541 | +0.03(+0.10%) |
Apr 18, 2018 | 31.27 | 31.81 | 31.27 | 31.54 | 490,836 | +0.52(+1.69%) |
Apr 17, 2018 | 30.91 | 31.14 | 30.80 | 31.02 | 371,928 | +0.15(+0.48%) |
Apr 16, 2018 | 30.66 | 31.00 | 30.50 | 30.87 | 493,399 | +0.30(+0.97%) |
Apr 13, 2018 | 30.40 | 30.69 | 30.36 | 30.58 | 416,241 | +0.36(+1.19%) |
Apr 12, 2018 | 30.29 | 30.42 | 30.12 | 30.22 | 601,619 | -0.02(-0.05%) |
Apr 11, 2018 | 29.83 | 30.30 | 29.81 | 30.23 | 1,620,499 | +0.34(+1.12%) |
Apr 10, 2018 | 29.35 | 30.12 | 29.35 | 29.90 | 918,293 | +0.97(+3.35%) |
Apr 09, 2018 | 28.95 | 29.29 | 28.84 | 28.93 | 587,677 | +0.13(+0.46%) |
Apr 06, 2018 | 29.18 | 29.30 | 28.43 | 28.80 | 573,699 | -0.57(-1.94%) |
Apr 05, 2018 | 28.90 | 29.54 | 28.88 | 29.37 | 841,108 | +0.55(+1.90%) |
Apr 04, 2018 | 28.41 | 28.87 | 28.20 | 28.82 | 496,632 | -0.03(-0.11%) |
Apr 03, 2018 | 28.39 | 28.87 | 28.09 | 28.85 | 1,245,780 | +0.60(+2.13%) |