Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 35.36 | 35.83 | 35.11 | 35.56 | 659,646 | +0.17(+0.49%) |
Jun 28, 2018 | 35.66 | 35.66 | 34.98 | 35.39 | 387,373 | -0.07(-0.21%) |
Jun 27, 2018 | 35.91 | 36.06 | 35.43 | 35.46 | 451,341 | -0.37(-1.04%) |
Jun 26, 2018 | 35.34 | 35.94 | 35.18 | 35.83 | 885,036 | +0.56(+1.60%) |
Jun 25, 2018 | 35.82 | 35.91 | 35.24 | 35.27 | 772,153 | -0.69(-1.92%) |
Jun 22, 2018 | 36.05 | 36.22 | 35.81 | 35.96 | 1,453,493 | +0.02(+0.05%) |
Jun 21, 2018 | 35.21 | 36.01 | 35.07 | 35.94 | 884,872 | +0.77(+2.19%) |
Jun 20, 2018 | 35.27 | 35.51 | 35.11 | 35.17 | 920,015 | +0.05(+0.13%) |
Jun 19, 2018 | 35.27 | 35.44 | 34.93 | 35.13 | 958,933 | -0.39(-1.10%) |
Jun 18, 2018 | 35.67 | 35.92 | 35.26 | 35.52 | 977,041 | -0.36(-1.01%) |
Jun 15, 2018 | 36.28 | 35.79 | 35.88 | 1,073,959 | -0.40(-1.10%) | |
Jun 14, 2018 | 36.13 | 36.34 | 35.93 | 36.28 | 459,553 | +0.28(+0.78%) |
Jun 13, 2018 | 36.33 | 36.45 | 35.95 | 36.00 | 875,450 | -0.29(-0.80%) |
Jun 12, 2018 | 36.30 | 36.50 | 36.06 | 36.29 | 901,988 | +0.00(+0.00%) |
Jun 11, 2018 | 36.67 | 36.67 | 36.02 | 36.29 | 1,314,011 | -0.42(-1.14%) |
Jun 08, 2018 | 37.00 | 37.24 | 36.65 | 36.71 | 688,182 | -0.39(-1.05%) |
Jun 07, 2018 | 37.31 | 37.48 | 36.87 | 37.10 | 757,815 | -0.21(-0.56%) |
Jun 06, 2018 | 37.23 | 37.31 | 552,186 | -0.27(-0.72%) | ||
Jun 05, 2018 | 37.57 | 37.71 | 37.38 | 37.58 | 641,167 | -0.06(-0.17%) |
Jun 04, 2018 | 37.50 | 37.64 | 37.27 | 37.64 | 814,670 | +0.23(+0.61%) |
Jun 01, 2018 | 37.28 | 37.75 | 37.11 | 37.41 | 628,339 | +0.36(+0.98%) |
May 31, 2018 | 37.37 | 37.49 | 37.01 | 37.05 | 948,841 | -0.33(-0.87%) |
May 30, 2018 | 36.92 | 37.51 | 36.89 | 37.38 | 418,587 | +0.48(+1.30%) |
May 29, 2018 | 36.92 | 37.06 | 36.51 | 36.90 | 927,127 | -0.15(-0.39%) |
May 25, 2018 | 37.04 | 37.04 | 37.04 | 0 | -0.15(-0.41%) | |
May 24, 2018 | 36.70 | 37.37 | 36.54 | 37.20 | 1,284,618 | +0.50(+1.36%) |
May 23, 2018 | 36.06 | 36.91 | 35.96 | 36.70 | 919,024 | +0.64(+1.76%) |
May 22, 2018 | 36.02 | 36.12 | 35.68 | 36.06 | 1,180,094 | +0.00(+0.00%) |
May 21, 2018 | 35.73 | 36.23 | 35.40 | 36.06 | 1,230,988 | +0.65(+1.85%) |
May 18, 2018 | 34.73 | 35.41 | 34.67 | 35.41 | 868,100 | +0.84(+2.42%) |
May 17, 2018 | 34.55 | 34.82 | 34.51 | 34.57 | 687,061 | +0.03(+0.08%) |
May 16, 2018 | 34.23 | 34.69 | 34.10 | 34.55 | 635,738 | +0.32(+0.93%) |
May 15, 2018 | 34.31 | 34.47 | 33.98 | 34.23 | 1,028,760 | -0.31(-0.89%) |
May 14, 2018 | 34.38 | 34.60 | 34.10 | 34.54 | 667,139 | +0.07(+0.21%) |
May 11, 2018 | 34.41 | 34.73 | 34.35 | 34.46 | 484,913 | +0.06(+0.18%) |
May 10, 2018 | 33.99 | 34.43 | 33.99 | 34.40 | 484,479 | +0.46(+1.36%) |
May 09, 2018 | 33.20 | 34.00 | 33.15 | 33.94 | 528,672 | +0.77(+2.33%) |
May 08, 2018 | 33.38 | 33.38 | 32.91 | 33.17 | 619,258 | +0.19(+0.58%) |
May 07, 2018 | 32.38 | 33.15 | 32.31 | 32.98 | 953,966 | +0.77(+2.40%) |
May 04, 2018 | 31.70 | 32.29 | 31.68 | 32.20 | 601,763 | +0.41(+1.28%) |
May 03, 2018 | 31.61 | 32.03 | 31.46 | 31.80 | 618,324 | +0.16(+0.52%) |
May 02, 2018 | 31.54 | 31.71 | 31.41 | 31.63 | 774,041 | +0.18(+0.58%) |
May 01, 2018 | 31.79 | 31.89 | 31.20 | 31.45 | 1,292,590 | -0.31(-0.97%) |
Apr 30, 2018 | 31.93 | 32.04 | 31.59 | 31.76 | 1,289,766 | -0.04(-0.11%) |
Apr 27, 2018 | 31.57 | 32.19 | 31.02 | 31.80 | 946,441 | +0.22(+0.69%) |
Apr 26, 2018 | 31.90 | 31.93 | 31.44 | 31.58 | 1,363,692 | -0.24(-0.74%) |
Apr 25, 2018 | 31.96 | 32.23 | 31.71 | 31.81 | 1,095,037 | -0.18(-0.57%) |
Apr 24, 2018 | 32.38 | 32.38 | 31.73 | 32.00 | 762,175 | -0.23(-0.70%) |
Apr 23, 2018 | 32.45 | 32.56 | 32.20 | 32.22 | 514,878 | -0.15(-0.48%) |
Apr 20, 2018 | 32.39 | 32.71 | 32.34 | 32.38 | 476,025 | -0.08(-0.25%) |
Apr 19, 2018 | 32.45 | 32.79 | 32.23 | 32.46 | 1,083,509 | +0.00(+0.00%) |
Apr 18, 2018 | 32.67 | 32.72 | 32.39 | 32.46 | 1,281,416 | -0.04(-0.11%) |
Apr 17, 2018 | 32.58 | 32.71 | 32.19 | 32.49 | 1,658,075 | +0.07(+0.22%) |
Apr 16, 2018 | 32.43 | 32.69 | 32.29 | 32.42 | 934,509 | +0.20(+0.62%) |
Apr 13, 2018 | 32.09 | 32.44 | 31.96 | 32.22 | 1,316,158 | +0.31(+0.97%) |
Apr 12, 2018 | 30.76 | 32.14 | 30.40 | 31.91 | 1,905,509 | +1.37(+4.49%) |
Apr 11, 2018 | 30.11 | 30.69 | 30.11 | 30.54 | 664,755 | +0.39(+1.29%) |
Apr 10, 2018 | 30.65 | 30.65 | 30.11 | 30.15 | 449,340 | -0.27(-0.89%) |
Apr 09, 2018 | 30.88 | 30.97 | 30.38 | 30.43 | 614,229 | -0.26(-0.86%) |
Apr 06, 2018 | 30.80 | 31.16 | 30.56 | 30.69 | 583,352 | -0.25(-0.82%) |
Apr 05, 2018 | 30.93 | 31.30 | 30.77 | 30.94 | 617,752 | +0.07(+0.24%) |
Apr 04, 2018 | 30.55 | 31.03 | 30.28 | 30.87 | 789,134 | +0.12(+0.38%) |
Apr 03, 2018 | 30.60 | 31.02 | 30.54 | 30.75 | 908,813 | +0.15(+0.47%) |