Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 36.64 | 36.07 | 36.16 | 1,366,469 | +0.43(+1.20%) | |
Jun 28, 2018 | 35.25 | 35.83 | 35.08 | 35.73 | 571,207 | +0.45(+1.28%) |
Jun 27, 2018 | 35.78 | 35.92 | 35.24 | 35.28 | 702,346 | -0.49(-1.37%) |
Jun 26, 2018 | 35.76 | 35.95 | 35.66 | 35.77 | 359,175 | -0.18(-0.50%) |
Jun 25, 2018 | 36.48 | 36.50 | 35.80 | 35.95 | 565,607 | -0.71(-1.94%) |
Jun 22, 2018 | 36.65 | 36.80 | 36.49 | 36.66 | 1,512,576 | +0.45(+1.24%) |
Jun 21, 2018 | 36.46 | 36.46 | 36.11 | 36.21 | 809,367 | -0.22(-0.60%) |
Jun 20, 2018 | 36.57 | 36.59 | 36.32 | 36.43 | 365,132 | -0.09(-0.25%) |
Jun 19, 2018 | 36.33 | 36.54 | 36.24 | 36.52 | 470,791 | -0.24(-0.65%) |
Jun 18, 2018 | 36.58 | 36.80 | 36.52 | 36.76 | 464,543 | -0.39(-1.05%) |
Jun 15, 2018 | 37.39 | 37.02 | 37.15 | 854,256 | -0.24(-0.64%) | |
Jun 14, 2018 | 37.53 | 37.58 | 37.34 | 37.39 | 938,246 | -0.08(-0.21%) |
Jun 13, 2018 | 37.47 | 37.61 | 37.30 | 37.47 | 2,405,058 | +0.25(+0.67%) |
Jun 12, 2018 | 37.15 | 37.48 | 37.09 | 37.22 | 1,104,518 | +0.07(+0.19%) |
Jun 11, 2018 | 36.55 | 37.23 | 36.53 | 37.15 | 1,416,344 | +0.61(+1.67%) |
Jun 08, 2018 | 36.60 | 36.62 | 36.38 | 36.54 | 412,285 | +0.05(+0.14%) |
Jun 07, 2018 | 36.73 | 36.76 | 36.34 | 36.49 | 1,328,826 | -0.28(-0.76%) |
Jun 06, 2018 | 36.95 | 36.77 | 1,213,365 | +0.29(+0.79%) | ||
Jun 05, 2018 | 36.43 | 36.65 | 36.24 | 36.48 | 2,023,124 | -0.20(-0.55%) |
Jun 04, 2018 | 36.81 | 36.89 | 36.63 | 36.68 | 789,472 | +0.03(+0.08%) |
Jun 01, 2018 | 36.56 | 36.81 | 36.37 | 36.65 | 795,669 | +0.34(+0.94%) |
May 31, 2018 | 36.53 | 36.65 | 36.18 | 36.31 | 1,308,260 | -0.57(-1.55%) |
May 30, 2018 | 36.36 | 37.16 | 36.34 | 36.88 | 1,147,297 | +0.58(+1.60%) |
May 29, 2018 | 35.95 | 36.38 | 35.83 | 36.30 | 1,077,703 | +0.04(+0.11%) |
May 25, 2018 | 36.26 | 36.26 | 36.26 | 0 | -0.02(-0.06%) | |
May 24, 2018 | 35.88 | 36.62 | 35.81 | 36.28 | 2,010,963 | +0.38(+1.06%) |
May 23, 2018 | 35.47 | 35.92 | 35.46 | 35.90 | 811,557 | +0.05(+0.14%) |
May 22, 2018 | 35.82 | 35.93 | 35.67 | 35.85 | 410,332 | +0.10(+0.28%) |
May 21, 2018 | 35.55 | 35.95 | 35.55 | 35.75 | 985,013 | +0.29(+0.82%) |
May 18, 2018 | 35.27 | 35.51 | 35.16 | 35.46 | 1,088,432 | +0.37(+1.05%) |
May 17, 2018 | 35.16 | 35.24 | 34.97 | 35.09 | 424,199 | -0.04(-0.11%) |
May 16, 2018 | 35.08 | 35.22 | 34.89 | 35.13 | 826,288 | +0.15(+0.43%) |
May 15, 2018 | 35.20 | 35.30 | 34.87 | 34.98 | 429,592 | -0.50(-1.41%) |
May 14, 2018 | 35.17 | 35.64 | 35.17 | 35.48 | 590,864 | +0.08(+0.23%) |
May 11, 2018 | 35.08 | 35.44 | 35.01 | 35.40 | 508,490 | +0.47(+1.35%) |
May 10, 2018 | 34.84 | 35.11 | 34.68 | 34.93 | 804,434 | +0.05(+0.14%) |
May 09, 2018 | 34.60 | 35.04 | 34.23 | 34.88 | 896,600 | +0.17(+0.49%) |
May 08, 2018 | 34.33 | 34.91 | 34.22 | 34.71 | 805,830 | +0.11(+0.32%) |
May 07, 2018 | 34.16 | 34.89 | 34.15 | 34.60 | 1,214,429 | +0.29(+0.85%) |
May 04, 2018 | 33.94 | 34.48 | 33.84 | 34.31 | 828,952 | +0.05(+0.15%) |
May 03, 2018 | 33.28 | 34.68 | 33.06 | 34.26 | 1,772,302 | +1.86(+5.74%) |
May 02, 2018 | 32.87 | 33.07 | 32.40 | 32.40 | 784,524 | -0.55(-1.67%) |
May 01, 2018 | 32.63 | 33.00 | 32.40 | 32.95 | 530,361 | +0.24(+0.73%) |
Apr 30, 2018 | 33.08 | 33.09 | 32.57 | 32.71 | 1,078,026 | -0.18(-0.55%) |
Apr 27, 2018 | 32.96 | 33.06 | 32.67 | 32.89 | 554,598 | +0.18(+0.55%) |
Apr 26, 2018 | 32.62 | 32.90 | 32.55 | 32.71 | 434,689 | +0.34(+1.05%) |
Apr 25, 2018 | 32.25 | 32.48 | 31.93 | 32.37 | 944,776 | -0.11(-0.34%) |
Apr 24, 2018 | 32.63 | 32.89 | 32.24 | 32.48 | 862,652 | -0.30(-0.92%) |
Apr 23, 2018 | 32.79 | 32.99 | 32.63 | 32.78 | 342,127 | -0.03(-0.09%) |
Apr 20, 2018 | 32.69 | 32.92 | 32.59 | 32.81 | 404,486 | +0.02(+0.06%) |
Apr 19, 2018 | 33.07 | 33.12 | 32.61 | 32.79 | 600,240 | -0.29(-0.88%) |
Apr 18, 2018 | 32.93 | 33.20 | 32.89 | 33.08 | 926,352 | +0.07(+0.21%) |
Apr 17, 2018 | 33.00 | 33.12 | 32.85 | 33.01 | 345,123 | +0.34(+1.04%) |
Apr 16, 2018 | 32.79 | 32.82 | 32.53 | 32.67 | 359,880 | -0.15(-0.46%) |
Apr 13, 2018 | 32.78 | 32.92 | 32.57 | 32.82 | 669,018 | +0.24(+0.74%) |
Apr 12, 2018 | 32.25 | 32.75 | 32.20 | 32.58 | 821,878 | +0.61(+1.91%) |
Apr 11, 2018 | 31.96 | 32.11 | 31.76 | 31.97 | 455,376 | -0.07(-0.22%) |
Apr 10, 2018 | 31.97 | 32.21 | 31.89 | 32.04 | 508,600 | +0.63(+2.01%) |
Apr 09, 2018 | 31.48 | 31.86 | 31.37 | 31.41 | 535,404 | +0.18(+0.58%) |
Apr 06, 2018 | 31.59 | 31.85 | 31.10 | 31.23 | 456,369 | -0.78(-2.44%) |
Apr 05, 2018 | 31.99 | 32.18 | 31.87 | 32.01 | 606,190 | +0.21(+0.66%) |
Apr 04, 2018 | 31.12 | 31.88 | 31.12 | 31.80 | 708,894 | +0.31(+0.98%) |
Apr 03, 2018 | 31.74 | 31.88 | 31.16 | 31.49 | 807,573 | -0.10(-0.32%) |