Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 35.26 | 35.49 | 35.03 | 35.18 | 745,037 | -0.09(-0.26%) |
Jun 28, 2018 | 35.22 | 35.53 | 35.15 | 35.27 | 435,093 | +0.05(+0.14%) |
Jun 27, 2018 | 35.08 | 35.34 | 34.93 | 35.22 | 601,029 | +0.08(+0.23%) |
Jun 26, 2018 | 34.93 | 35.38 | 34.85 | 35.14 | 751,906 | +0.05(+0.14%) |
Jun 25, 2018 | 34.49 | 35.19 | 34.45 | 35.09 | 687,464 | +0.72(+2.09%) |
Jun 22, 2018 | 34.13 | 34.47 | 33.99 | 34.37 | 736,612 | +0.35(+1.03%) |
Jun 21, 2018 | 34.23 | 34.30 | 33.92 | 34.02 | 315,615 | -0.24(-0.70%) |
Jun 20, 2018 | 34.25 | 34.37 | 34.17 | 34.26 | 458,618 | +0.05(+0.15%) |
Jun 19, 2018 | 33.82 | 34.30 | 33.82 | 34.21 | 669,576 | +0.35(+1.03%) |
Jun 18, 2018 | 33.54 | 33.89 | 33.50 | 33.86 | 706,505 | +0.35(+1.04%) |
Jun 15, 2018 | 33.51 | 33.28 | 33.51 | 1,590,493 | +0.23(+0.69%) | |
Jun 14, 2018 | 33.20 | 33.38 | 33.07 | 33.28 | 704,563 | +0.14(+0.42%) |
Jun 13, 2018 | 33.59 | 33.72 | 33.10 | 33.14 | 554,753 | -0.41(-1.22%) |
Jun 12, 2018 | 33.13 | 33.58 | 33.13 | 33.55 | 560,047 | +0.42(+1.27%) |
Jun 11, 2018 | 33.76 | 33.76 | 33.03 | 33.13 | 720,206 | -0.60(-1.78%) |
Jun 08, 2018 | 33.83 | 33.95 | 33.63 | 33.73 | 591,326 | -0.02(-0.06%) |
Jun 07, 2018 | 33.73 | 33.98 | 33.58 | 33.75 | 380,882 | +0.05(+0.15%) |
Jun 06, 2018 | 33.28 | 33.70 | 745,091 | -0.30(-0.88%) | ||
Jun 05, 2018 | 34.45 | 34.53 | 33.88 | 34.00 | 503,615 | -0.42(-1.22%) |
Jun 04, 2018 | 34.76 | 34.92 | 34.31 | 34.42 | 533,330 | -0.29(-0.84%) |
Jun 01, 2018 | 35.08 | 35.09 | 34.38 | 34.71 | 714,999 | +0.01(+0.03%) |
May 31, 2018 | 35.54 | 35.60 | 34.70 | 34.70 | 602,431 | -0.99(-2.77%) |
May 30, 2018 | 35.17 | 35.85 | 35.16 | 35.69 | 615,995 | +0.52(+1.48%) |
May 29, 2018 | 34.78 | 35.35 | 34.70 | 35.17 | 405,142 | +0.35(+1.01%) |
May 25, 2018 | 34.82 | 34.82 | 34.82 | 0 | +0.28(+0.81%) | |
May 24, 2018 | 34.10 | 34.55 | 33.97 | 34.54 | 344,732 | +0.52(+1.53%) |
May 23, 2018 | 33.77 | 34.09 | 33.75 | 34.02 | 265,181 | +0.26(+0.77%) |
May 22, 2018 | 33.77 | 34.03 | 33.67 | 33.76 | 385,568 | +0.10(+0.30%) |
May 21, 2018 | 33.36 | 33.77 | 33.25 | 33.66 | 435,337 | +0.32(+0.96%) |
May 18, 2018 | 33.16 | 33.44 | 33.11 | 33.34 | 518,402 | +0.17(+0.51%) |
May 17, 2018 | 33.10 | 33.27 | 32.89 | 33.17 | 404,650 | -0.20(-0.60%) |
May 16, 2018 | 33.69 | 33.77 | 33.24 | 33.37 | 391,306 | -0.28(-0.83%) |
May 15, 2018 | 34.16 | 34.16 | 33.47 | 33.65 | 480,274 | -0.60(-1.75%) |
May 14, 2018 | 34.76 | 34.83 | 34.18 | 34.25 | 310,123 | -0.46(-1.33%) |
May 11, 2018 | 34.71 | 34.85 | 34.47 | 34.71 | 455,926 | +0.09(+0.26%) |
May 10, 2018 | 34.33 | 34.63 | 34.18 | 34.62 | 372,693 | +0.44(+1.29%) |
May 09, 2018 | 34.98 | 34.98 | 34.06 | 34.18 | 566,453 | -0.45(-1.30%) |
May 08, 2018 | 35.18 | 35.35 | 34.53 | 34.63 | 533,046 | -0.73(-2.06%) |
May 07, 2018 | 35.48 | 35.52 | 35.27 | 35.36 | 429,756 | -0.11(-0.31%) |
May 04, 2018 | 35.15 | 35.60 | 35.05 | 35.47 | 391,510 | +0.29(+0.82%) |
May 03, 2018 | 35.15 | 35.38 | 34.60 | 35.18 | 445,345 | -0.05(-0.14%) |
May 02, 2018 | 35.35 | 35.53 | 34.88 | 35.23 | 527,055 | -0.26(-0.73%) |
May 01, 2018 | 35.11 | 35.60 | 34.99 | 35.49 | 619,619 | +0.34(+0.97%) |
Apr 30, 2018 | 35.06 | 35.41 | 35.05 | 35.15 | 1,037,792 | +0.14(+0.40%) |
Apr 27, 2018 | 34.72 | 35.14 | 34.66 | 35.01 | 451,074 | +0.22(+0.63%) |
Apr 26, 2018 | 33.68 | 34.93 | 33.68 | 34.79 | 438,301 | +0.27(+0.78%) |
Apr 25, 2018 | 34.53 | 34.79 | 34.38 | 34.52 | 408,035 | -0.08(-0.23%) |
Apr 24, 2018 | 34.48 | 34.84 | 34.38 | 34.60 | 369,175 | +0.18(+0.52%) |
Apr 23, 2018 | 34.19 | 34.46 | 34.05 | 34.42 | 317,793 | +0.24(+0.70%) |
Apr 20, 2018 | 34.23 | 34.30 | 33.87 | 34.18 | 662,611 | -0.08(-0.23%) |
Apr 19, 2018 | 34.24 | 34.39 | 34.05 | 34.26 | 441,629 | -0.13(-0.38%) |
Apr 18, 2018 | 34.55 | 34.74 | 34.38 | 34.39 | 543,967 | -0.15(-0.43%) |
Apr 17, 2018 | 34.00 | 34.69 | 33.95 | 34.54 | 499,241 | +0.60(+1.77%) |
Apr 16, 2018 | 33.63 | 34.09 | 33.59 | 33.94 | 410,161 | +0.53(+1.59%) |
Apr 13, 2018 | 33.43 | 33.59 | 33.25 | 33.41 | 457,512 | +0.09(+0.27%) |
Apr 12, 2018 | 33.57 | 33.63 | 33.17 | 33.32 | 514,147 | -0.29(-0.86%) |
Apr 11, 2018 | 33.61 | 33.78 | 33.44 | 33.61 | 432,521 | -0.07(-0.21%) |
Apr 10, 2018 | 33.94 | 33.94 | 33.60 | 33.68 | 401,468 | -0.13(-0.38%) |
Apr 09, 2018 | 33.75 | 33.98 | 33.50 | 33.81 | 355,093 | +0.12(+0.36%) |
Apr 06, 2018 | 33.95 | 34.09 | 33.52 | 33.69 | 605,204 | -0.28(-0.82%) |
Apr 05, 2018 | 33.66 | 34.00 | 33.25 | 33.97 | 281,190 | +0.31(+0.92%) |
Apr 04, 2018 | 33.45 | 33.81 | 33.30 | 33.66 | 380,746 | +0.03(+0.09%) |
Apr 03, 2018 | 33.40 | 33.82 | 33.15 | 33.63 | 737,258 | +0.24(+0.72%) |