Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 34.19 | 33.89 | 50,106 | +0.15(+0.43%) | ||
Jun 28, 2018 | 33.66 | 33.88 | 33.45 | 33.74 | 118,004 | +0.05(+0.16%) |
Jun 27, 2018 | 34.06 | 34.45 | 33.69 | 33.69 | 88,003 | -0.29(-0.86%) |
Jun 26, 2018 | 33.99 | 34.14 | 33.90 | 33.98 | 105,741 | +0.13(+0.38%) |
Jun 25, 2018 | 34.12 | 34.15 | 33.66 | 33.85 | 1,402,949 | -0.49(-1.44%) |
Jun 22, 2018 | 34.44 | 34.53 | 34.32 | 34.35 | 95,728 | +0.09(+0.27%) |
Jun 21, 2018 | 34.72 | 34.72 | 34.16 | 34.26 | 123,664 | -0.40(-1.16%) |
Jun 20, 2018 | 34.72 | 34.91 | 34.53 | 34.66 | 108,041 | +0.04(+0.11%) |
Jun 19, 2018 | 34.93 | 34.93 | 34.43 | 34.62 | 227,872 | -0.61(-1.74%) |
Jun 18, 2018 | 35.07 | 35.28 | 35.00 | 35.23 | 45,050 | -0.09(-0.26%) |
Jun 15, 2018 | 35.37 | 34.96 | 35.33 | 80,795 | -0.05(-0.13%) | |
Jun 14, 2018 | 35.62 | 35.69 | 35.28 | 35.37 | 49,197 | -0.13(-0.36%) |
Jun 13, 2018 | 35.81 | 35.81 | 35.48 | 35.50 | 74,953 | -0.28(-0.79%) |
Jun 12, 2018 | 35.87 | 35.88 | 35.70 | 35.78 | 114,784 | -0.03(-0.08%) |
Jun 11, 2018 | 35.77 | 35.90 | 35.69 | 35.81 | 63,303 | +0.05(+0.15%) |
Jun 08, 2018 | 35.57 | 35.75 | 35.53 | 35.75 | 64,983 | +0.18(+0.51%) |
Jun 07, 2018 | 35.53 | 35.66 | 35.42 | 35.57 | 59,782 | +0.08(+0.23%) |
Jun 06, 2018 | 35.49 | 35.49 | 69,873 | +0.30(+0.85%) | ||
Jun 05, 2018 | 35.07 | 35.20 | 34.99 | 35.19 | 75,066 | +0.12(+0.34%) |
Jun 04, 2018 | 35.19 | 35.36 | 35.02 | 35.07 | 315,355 | +0.00(+0.00%) |
Jun 01, 2018 | 34.90 | 35.16 | 34.90 | 35.07 | 103,629 | +0.34(+0.97%) |
May 31, 2018 | 35.14 | 35.14 | 34.63 | 34.73 | 77,268 | -0.47(-1.34%) |
May 30, 2018 | 34.92 | 35.27 | 34.89 | 35.21 | 56,417 | +0.47(+1.36%) |
May 29, 2018 | 35.00 | 35.04 | 34.57 | 34.73 | 65,387 | -0.46(-1.32%) |
May 25, 2018 | 35.20 | 35.20 | 35.20 | 0 | -0.07(-0.21%) | |
May 24, 2018 | 35.05 | 35.32 | 35.02 | 35.27 | 104,520 | +0.15(+0.44%) |
May 23, 2018 | 34.98 | 35.12 | 34.80 | 35.12 | 357,672 | -0.08(-0.22%) |
May 22, 2018 | 35.68 | 35.68 | 35.16 | 35.19 | 70,251 | -0.41(-1.16%) |
May 21, 2018 | 35.44 | 35.75 | 35.40 | 35.61 | 128,923 | +0.47(+1.35%) |
May 18, 2018 | 34.94 | 35.17 | 34.94 | 35.13 | 42,626 | +0.21(+0.60%) |
May 17, 2018 | 34.82 | 35.03 | 34.78 | 34.92 | 71,416 | +0.22(+0.63%) |
May 16, 2018 | 34.60 | 34.87 | 34.60 | 34.71 | 36,865 | +0.08(+0.24%) |
May 15, 2018 | 34.55 | 34.64 | 34.44 | 34.62 | 88,335 | -0.13(-0.37%) |
May 14, 2018 | 34.92 | 34.96 | 34.67 | 34.75 | 70,812 | -0.05(-0.13%) |
May 11, 2018 | 34.76 | 34.93 | 34.72 | 34.80 | 60,340 | +0.07(+0.21%) |
May 10, 2018 | 34.60 | 34.79 | 34.60 | 34.72 | 68,553 | +0.19(+0.55%) |
May 09, 2018 | 34.31 | 34.60 | 34.15 | 34.53 | 126,785 | +0.38(+1.12%) |
May 08, 2018 | 33.89 | 34.23 | 33.89 | 34.15 | 195,519 | +0.25(+0.72%) |
May 07, 2018 | 33.75 | 34.01 | 33.73 | 33.91 | 278,952 | +0.27(+0.81%) |
May 04, 2018 | 33.08 | 33.74 | 33.04 | 33.63 | 103,910 | +0.39(+1.17%) |
May 03, 2018 | 33.04 | 33.39 | 32.64 | 33.24 | 117,842 | +0.08(+0.23%) |
May 02, 2018 | 33.30 | 33.54 | 33.16 | 33.17 | 73,420 | -0.23(-0.68%) |
May 01, 2018 | 33.47 | 33.54 | 32.93 | 33.40 | 1,528,019 | -0.15(-0.43%) |
Apr 30, 2018 | 34.01 | 34.12 | 33.54 | 33.54 | 95,047 | -0.45(-1.31%) |
Apr 27, 2018 | 33.98 | 34.04 | 33.76 | 33.99 | 98,910 | -0.05(-0.16%) |
Apr 26, 2018 | 34.16 | 34.20 | 33.80 | 34.04 | 101,087 | -0.14(-0.40%) |
Apr 25, 2018 | 34.18 | 34.27 | 33.76 | 34.18 | 71,597 | +0.05(+0.13%) |
Apr 24, 2018 | 35.24 | 35.24 | 33.75 | 34.13 | 198,696 | -0.90(-2.57%) |
Apr 23, 2018 | 35.20 | 35.22 | 34.87 | 35.03 | 63,524 | -0.03(-0.08%) |
Apr 20, 2018 | 35.39 | 35.41 | 34.97 | 35.06 | 114,771 | -0.20(-0.57%) |
Apr 19, 2018 | 35.32 | 35.41 | 35.05 | 35.26 | 95,380 | -0.10(-0.28%) |
Apr 18, 2018 | 35.25 | 35.49 | 35.22 | 35.36 | 166,971 | +0.31(+0.88%) |
Apr 17, 2018 | 35.00 | 35.18 | 34.93 | 35.05 | 285,482 | +0.32(+0.92%) |
Apr 16, 2018 | 34.55 | 34.83 | 34.55 | 34.73 | 319,042 | +0.37(+1.09%) |
Apr 13, 2018 | 34.72 | 34.72 | 34.23 | 34.36 | 249,141 | -0.10(-0.29%) |
Apr 12, 2018 | 34.27 | 34.62 | 34.21 | 34.46 | 132,828 | +0.41(+1.20%) |
Apr 11, 2018 | 34.00 | 34.26 | 33.91 | 34.05 | 98,852 | -0.20(-0.58%) |
Apr 10, 2018 | 34.17 | 34.39 | 34.02 | 34.25 | 89,218 | +0.58(+1.73%) |
Apr 09, 2018 | 34.03 | 34.21 | 33.66 | 33.67 | 195,665 | -0.12(-0.35%) |
Apr 06, 2018 | 34.36 | 34.51 | 33.50 | 33.79 | 116,732 | -0.94(-2.70%) |
Apr 05, 2018 | 34.57 | 34.79 | 34.46 | 34.72 | 76,988 | +0.36(+1.03%) |
Apr 04, 2018 | 33.50 | 34.39 | 33.37 | 34.37 | 166,937 | +0.19(+0.56%) |
Apr 03, 2018 | 33.93 | 34.20 | 33.71 | 34.18 | 97,787 | +0.46(+1.38%) |