Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 33.69 | 33.98 | 33.44 | 33.50 | 2,357,813 | +0.10(+0.31%) |
Jun 28, 2018 | 32.69 | 33.45 | 32.67 | 33.40 | 4,543,273 | +0.50(+1.52%) |
Jun 27, 2018 | 32.99 | 33.35 | 32.88 | 32.90 | 4,425,950 | +0.04(+0.14%) |
Jun 26, 2018 | 32.23 | 32.91 | 32.13 | 32.86 | 6,218,114 | +1.03(+3.23%) |
Jun 25, 2018 | 32.08 | 32.17 | 31.63 | 31.83 | 2,248,113 | -1.19(-3.59%) |
Jun 22, 2018 | 33.12 | 33.18 | 32.79 | 33.01 | 1,399,756 | +0.77(+2.38%) |
Jun 21, 2018 | 32.24 | 32.45 | 32.15 | 32.24 | 1,558,242 | -0.09(-0.28%) |
Jun 20, 2018 | 32.57 | 32.57 | 32.14 | 32.33 | 1,063,997 | -0.01(-0.02%) |
Jun 19, 2018 | 32.10 | 32.40 | 31.97 | 32.34 | 1,465,736 | -0.98(-2.93%) |
Jun 18, 2018 | 32.89 | 33.34 | 32.80 | 33.32 | 1,627,857 | +0.12(+0.36%) |
Jun 15, 2018 | 34.47 | 32.97 | 33.20 | 1,584,457 | -1.27(-3.70%) | |
Jun 14, 2018 | 34.70 | 34.90 | 34.43 | 34.47 | 1,422,701 | -0.18(-0.52%) |
Jun 13, 2018 | 34.70 | 34.93 | 34.50 | 34.65 | 1,309,526 | -0.06(-0.17%) |
Jun 12, 2018 | 34.78 | 35.00 | 34.55 | 34.71 | 1,674,100 | -0.57(-1.63%) |
Jun 11, 2018 | 35.35 | 35.47 | 35.17 | 35.29 | 889,395 | +0.02(+0.06%) |
Jun 08, 2018 | 35.17 | 35.34 | 35.03 | 35.26 | 1,113,866 | +0.06(+0.17%) |
Jun 07, 2018 | 35.38 | 35.58 | 35.08 | 35.20 | 2,375,687 | -0.47(-1.32%) |
Jun 06, 2018 | 35.67 | 35.67 | 2,254,374 | +1.02(+2.95%) | ||
Jun 05, 2018 | 34.56 | 34.69 | 34.45 | 34.65 | 1,130,510 | +0.39(+1.13%) |
Jun 04, 2018 | 34.64 | 34.70 | 34.21 | 34.26 | 1,355,797 | -0.19(-0.56%) |
Jun 01, 2018 | 34.56 | 34.59 | 34.29 | 34.46 | 1,810,919 | +0.34(+0.98%) |
May 31, 2018 | 34.13 | 34.27 | 33.85 | 34.12 | 2,326,415 | +0.34(+1.02%) |
May 30, 2018 | 33.29 | 33.94 | 33.17 | 33.78 | 1,806,021 | +0.93(+2.84%) |
May 29, 2018 | 33.02 | 33.28 | 32.72 | 32.85 | 1,354,247 | -0.66(-1.96%) |
May 25, 2018 | 33.50 | 33.50 | 33.50 | 0 | -0.91(-2.64%) | |
May 24, 2018 | 34.33 | 34.47 | 33.95 | 34.41 | 3,594,188 | -0.59(-1.68%) |
May 23, 2018 | 34.68 | 35.02 | 34.28 | 35.00 | 2,989,221 | -0.06(-0.17%) |
May 22, 2018 | 35.67 | 35.72 | 35.00 | 35.06 | 3,455,293 | -0.15(-0.42%) |
May 21, 2018 | 35.14 | 35.41 | 35.00 | 35.21 | 2,125,195 | +0.49(+1.42%) |
May 18, 2018 | 34.71 | 34.91 | 34.56 | 34.72 | 1,326,846 | -0.28(-0.81%) |
May 17, 2018 | 34.99 | 35.21 | 34.81 | 35.00 | 1,262,906 | -0.07(-0.19%) |
May 16, 2018 | 35.08 | 35.26 | 34.99 | 35.07 | 1,843,402 | +0.59(+1.71%) |
May 15, 2018 | 34.34 | 34.56 | 34.10 | 34.48 | 2,451,144 | -0.25(-0.71%) |
May 14, 2018 | 34.62 | 34.88 | 34.55 | 34.73 | 1,732,778 | +0.47(+1.37%) |
May 11, 2018 | 34.36 | 34.51 | 34.22 | 34.26 | 2,766,771 | +0.49(+1.46%) |
May 10, 2018 | 33.25 | 33.78 | 33.17 | 33.77 | 1,709,328 | +0.63(+1.91%) |
May 09, 2018 | 32.67 | 33.23 | 32.59 | 33.13 | 2,516,263 | +1.01(+3.13%) |
May 08, 2018 | 32.12 | 32.14 | 31.72 | 32.13 | 1,831,561 | -0.02(-0.07%) |
May 07, 2018 | 32.40 | 32.47 | 32.10 | 32.15 | 1,459,413 | -0.09(-0.28%) |
May 04, 2018 | 31.83 | 32.39 | 31.78 | 32.24 | 2,325,728 | +0.40(+1.26%) |
May 03, 2018 | 31.72 | 31.95 | 31.32 | 31.83 | 3,629,447 | +0.48(+1.52%) |
May 02, 2018 | 31.67 | 31.72 | 31.31 | 31.36 | 1,643,550 | +0.32(+1.03%) |
May 01, 2018 | 31.23 | 31.25 | 30.68 | 31.04 | 1,441,748 | -0.52(-1.65%) |
Apr 30, 2018 | 31.50 | 31.85 | 31.48 | 31.56 | 1,150,856 | +0.14(+0.45%) |
Apr 27, 2018 | 31.29 | 31.57 | 31.19 | 31.42 | 2,971,825 | -0.51(-1.59%) |
Apr 26, 2018 | 32.19 | 32.19 | 31.74 | 31.92 | 1,864,386 | +0.14(+0.45%) |
Apr 25, 2018 | 31.78 | 31.93 | 31.43 | 31.78 | 2,168,114 | -0.15(-0.47%) |
Apr 24, 2018 | 32.27 | 32.54 | 31.67 | 31.93 | 5,372,161 | +0.37(+1.16%) |
Apr 23, 2018 | 31.72 | 31.97 | 31.51 | 31.57 | 4,204,370 | -0.28(-0.87%) |
Apr 20, 2018 | 32.15 | 32.16 | 31.75 | 31.84 | 5,242,204 | +0.02(+0.07%) |
Apr 19, 2018 | 32.31 | 32.42 | 31.73 | 31.82 | 4,754,576 | -0.23(-0.72%) |
Apr 18, 2018 | 31.90 | 32.46 | 31.90 | 32.05 | 3,935,836 | +1.10(+3.54%) |
Apr 17, 2018 | 30.98 | 31.06 | 30.79 | 30.96 | 2,141,664 | +0.34(+1.10%) |
Apr 16, 2018 | 31.24 | 31.25 | 30.55 | 30.62 | 2,336,012 | -0.32(-1.04%) |
Apr 13, 2018 | 31.13 | 31.18 | 30.84 | 30.94 | 1,933,095 | +0.28(+0.90%) |
Apr 12, 2018 | 30.50 | 30.82 | 30.36 | 30.66 | 1,800,301 | +0.04(+0.12%) |
Apr 11, 2018 | 30.36 | 30.88 | 30.33 | 30.63 | 2,036,610 | +0.31(+1.01%) |
Apr 10, 2018 | 30.19 | 30.51 | 30.14 | 30.32 | 2,267,905 | +1.40(+4.85%) |
Apr 09, 2018 | 28.89 | 29.27 | 28.53 | 28.92 | 2,360,852 | -0.18(-0.61%) |
Apr 06, 2018 | 29.35 | 29.51 | 28.91 | 29.10 | 2,012,261 | -0.40(-1.36%) |
Apr 05, 2018 | 29.45 | 29.64 | 29.35 | 29.50 | 1,651,220 | +0.15(+0.51%) |
Apr 04, 2018 | 28.76 | 29.39 | 28.73 | 29.35 | 1,919,805 | +0.01(+0.03%) |
Apr 03, 2018 | 29.58 | 29.85 | 29.17 | 29.35 | 2,934,010 | +0.20(+0.69%) |