Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 37.14 | 37.31 | 36.89 | 36.93 | 506,284 | -0.21(-0.56%) |
Jun 28, 2018 | 36.85 | 37.31 | 36.77 | 37.14 | 452,918 | +0.37(+1.01%) |
Jun 27, 2018 | 36.69 | 36.89 | 36.31 | 36.77 | 417,322 | +0.12(+0.34%) |
Jun 26, 2018 | 36.89 | 37.10 | 36.52 | 36.65 | 435,403 | -0.37(-1.00%) |
Jun 25, 2018 | 36.60 | 37.10 | 36.60 | 37.02 | 388,807 | +0.41(+1.13%) |
Jun 22, 2018 | 36.56 | 36.93 | 36.36 | 36.60 | 894,169 | +0.25(+0.68%) |
Jun 21, 2018 | 36.32 | 36.60 | 36.15 | 36.36 | 466,889 | +0.00(+0.00%) |
Jun 20, 2018 | 36.23 | 36.44 | 36.07 | 36.36 | 437,438 | +0.12(+0.34%) |
Jun 19, 2018 | 35.57 | 36.40 | 35.57 | 36.23 | 798,408 | +0.74(+2.09%) |
Jun 18, 2018 | 34.95 | 35.53 | 34.91 | 35.49 | 545,102 | +0.45(+1.30%) |
Jun 15, 2018 | 35.08 | 34.13 | 35.04 | 1,097,201 | +0.91(+2.66%) | |
Jun 14, 2018 | 33.72 | 34.19 | 33.67 | 34.13 | 489,410 | +0.60(+1.78%) |
Jun 13, 2018 | 33.41 | 33.82 | 33.33 | 33.53 | 545,788 | +0.16(+0.49%) |
Jun 12, 2018 | 33.16 | 33.59 | 33.16 | 33.37 | 572,008 | +0.16(+0.49%) |
Jun 11, 2018 | 33.41 | 33.66 | 33.02 | 33.20 | 566,954 | -0.25(-0.74%) |
Jun 08, 2018 | 33.70 | 33.86 | 33.41 | 33.45 | 397,972 | -0.20(-0.61%) |
Jun 07, 2018 | 33.57 | 33.86 | 33.41 | 33.66 | 785,406 | +0.04(+0.12%) |
Jun 06, 2018 | 33.45 | 33.61 | 938,048 | -1.02(-2.96%) | ||
Jun 05, 2018 | 35.50 | 35.54 | 34.56 | 34.64 | 773,580 | -1.11(-3.10%) |
Jun 04, 2018 | 36.11 | 36.11 | 35.62 | 35.75 | 830,047 | -0.29(-0.80%) |
Jun 01, 2018 | 36.52 | 36.52 | 35.66 | 36.03 | 585,233 | -0.37(-1.01%) |
May 31, 2018 | 36.73 | 36.85 | 36.28 | 36.40 | 611,567 | -0.29(-0.78%) |
May 30, 2018 | 36.24 | 37.00 | 36.24 | 36.69 | 634,571 | +0.53(+1.47%) |
May 29, 2018 | 35.91 | 36.40 | 35.75 | 36.16 | 453,597 | +0.16(+0.46%) |
May 25, 2018 | 35.99 | 35.99 | 35.99 | 0 | +0.08(+0.23%) | |
May 24, 2018 | 35.79 | 36.05 | 35.58 | 35.91 | 414,965 | +0.12(+0.34%) |
May 23, 2018 | 35.54 | 35.83 | 35.36 | 35.79 | 400,541 | +0.33(+0.93%) |
May 22, 2018 | 35.46 | 35.70 | 35.29 | 35.46 | 482,369 | +0.04(+0.12%) |
May 21, 2018 | 35.21 | 35.54 | 34.93 | 35.42 | 437,041 | +0.33(+0.93%) |
May 18, 2018 | 35.38 | 35.46 | 35.01 | 35.09 | 669,698 | -0.08(-0.23%) |
May 17, 2018 | 35.34 | 35.46 | 35.01 | 35.17 | 463,757 | -0.08(-0.23%) |
May 16, 2018 | 35.50 | 35.54 | 35.01 | 35.25 | 458,555 | -0.12(-0.35%) |
May 15, 2018 | 35.50 | 35.75 | 35.13 | 35.38 | 471,597 | -0.29(-0.80%) |
May 14, 2018 | 36.03 | 36.03 | 35.42 | 35.66 | 597,521 | -0.29(-0.80%) |
May 11, 2018 | 35.87 | 35.95 | 35.70 | 35.95 | 388,412 | +0.16(+0.46%) |
May 10, 2018 | 35.38 | 35.83 | 35.17 | 35.79 | 537,725 | +0.61(+1.75%) |
May 09, 2018 | 35.21 | 35.34 | 34.80 | 35.17 | 488,921 | -0.08(-0.23%) |
May 08, 2018 | 35.05 | 35.25 | 34.56 | 35.25 | 896,005 | +0.12(+0.35%) |
May 07, 2018 | 35.09 | 35.70 | 34.93 | 35.13 | 822,819 | +0.20(+0.59%) |
May 04, 2018 | 34.27 | 35.19 | 34.06 | 34.93 | 522,203 | +0.70(+2.04%) |
May 03, 2018 | 34.06 | 34.39 | 33.74 | 34.23 | 390,479 | +0.04(+0.12%) |
May 02, 2018 | 34.11 | 34.21 | 33.66 | 34.19 | 653,455 | +0.04(+0.12%) |
May 01, 2018 | 33.94 | 34.23 | 33.57 | 34.15 | 463,671 | +0.25(+0.73%) |
Apr 30, 2018 | 34.11 | 34.27 | 33.76 | 33.90 | 1,146,639 | -0.20(-0.60%) |
Apr 27, 2018 | 33.94 | 34.37 | 33.86 | 34.11 | 422,773 | +0.12(+0.36%) |
Apr 26, 2018 | 33.70 | 34.15 | 33.57 | 33.98 | 339,985 | +0.33(+0.97%) |
Apr 25, 2018 | 33.66 | 33.80 | 33.43 | 33.66 | 459,324 | -0.08(-0.24%) |
Apr 24, 2018 | 33.41 | 33.80 | 33.08 | 33.74 | 531,170 | +0.45(+1.35%) |
Apr 23, 2018 | 33.25 | 33.49 | 33.00 | 33.29 | 395,966 | +0.20(+0.62%) |
Apr 20, 2018 | 33.00 | 33.20 | 32.92 | 33.08 | 506,286 | +0.12(+0.37%) |
Apr 19, 2018 | 32.88 | 33.00 | 32.63 | 32.96 | 953,405 | +0.04(+0.12%) |
Apr 18, 2018 | 33.33 | 33.66 | 32.84 | 32.92 | 521,237 | -0.33(-0.99%) |
Apr 17, 2018 | 33.57 | 33.84 | 33.25 | 33.25 | 844,429 | -0.20(-0.61%) |
Apr 16, 2018 | 33.04 | 33.70 | 33.04 | 33.45 | 590,891 | +0.49(+1.49%) |
Apr 13, 2018 | 32.79 | 33.04 | 32.59 | 32.96 | 298,584 | +0.29(+0.88%) |
Apr 12, 2018 | 33.25 | 33.37 | 32.63 | 32.67 | 321,867 | -0.57(-1.73%) |
Apr 11, 2018 | 32.92 | 33.33 | 32.84 | 33.25 | 403,571 | +0.29(+0.87%) |
Apr 10, 2018 | 33.29 | 33.30 | 32.81 | 32.96 | 522,098 | -0.25(-0.74%) |
Apr 09, 2018 | 33.41 | 33.57 | 33.12 | 33.20 | 349,167 | -0.08(-0.25%) |
Apr 06, 2018 | 33.53 | 33.68 | 33.08 | 33.29 | 542,973 | -0.21(-0.61%) |
Apr 05, 2018 | 33.04 | 33.61 | 32.63 | 33.49 | 564,362 | +0.49(+1.49%) |
Apr 04, 2018 | 32.75 | 33.20 | 32.63 | 33.00 | 570,685 | +0.12(+0.37%) |
Apr 03, 2018 | 32.38 | 33.08 | 32.26 | 32.88 | 640,582 | +0.53(+1.65%) |