Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 34.16 | 33.29 | 1,284,015 | +0.15(+0.46%) | ||
Jun 28, 2018 | 33.13 | 33.18 | 32.71 | 33.13 | 760,915 | -0.04(-0.12%) |
Jun 27, 2018 | 34.04 | 34.56 | 33.13 | 33.17 | 1,028,483 | -0.80(-2.34%) |
Jun 26, 2018 | 33.36 | 34.23 | 33.11 | 33.97 | 668,033 | +0.61(+1.84%) |
Jun 25, 2018 | 34.80 | 34.84 | 33.33 | 33.36 | 1,167,186 | -1.72(-4.89%) |
Jun 22, 2018 | 35.52 | 35.77 | 35.07 | 35.07 | 709,388 | -0.18(-0.52%) |
Jun 21, 2018 | 35.35 | 35.63 | 35.07 | 35.25 | 677,814 | -0.11(-0.30%) |
Jun 20, 2018 | 35.29 | 35.67 | 35.00 | 35.36 | 570,286 | +0.19(+0.55%) |
Jun 19, 2018 | 35.28 | 35.79 | 34.81 | 35.17 | 862,834 | -0.16(-0.46%) |
Jun 18, 2018 | 34.72 | 35.34 | 34.64 | 35.33 | 460,982 | +0.27(+0.77%) |
Jun 15, 2018 | 35.18 | 34.70 | 35.06 | 1,330,024 | +0.36(+1.05%) | |
Jun 14, 2018 | 35.46 | 35.56 | 34.62 | 34.70 | 1,476,507 | -0.66(-1.87%) |
Jun 13, 2018 | 35.70 | 35.70 | 35.22 | 35.36 | 582,815 | -0.24(-0.67%) |
Jun 12, 2018 | 35.60 | 36.04 | 35.45 | 35.60 | 725,369 | +0.17(+0.49%) |
Jun 11, 2018 | 35.25 | 35.48 | 35.04 | 35.43 | 880,068 | +0.35(+1.01%) |
Jun 08, 2018 | 35.94 | 36.34 | 35.03 | 35.07 | 1,432,682 | -0.83(-2.32%) |
Jun 07, 2018 | 36.39 | 36.52 | 35.75 | 35.91 | 873,481 | -0.56(-1.52%) |
Jun 06, 2018 | 36.55 | 36.46 | 1,656,347 | +1.00(+2.81%) | ||
Jun 05, 2018 | 36.53 | 36.77 | 35.41 | 35.46 | 1,748,114 | -1.18(-3.22%) |
Jun 04, 2018 | 37.18 | 37.20 | 36.24 | 36.64 | 1,200,378 | -0.37(-1.01%) |
Jun 01, 2018 | 36.29 | 37.13 | 35.97 | 37.02 | 1,705,284 | +0.82(+2.28%) |
May 31, 2018 | 36.38 | 36.62 | 35.81 | 36.19 | 1,360,610 | -0.14(-0.40%) |
May 30, 2018 | 36.00 | 36.55 | 36.00 | 36.34 | 1,726,962 | +0.55(+1.53%) |
May 29, 2018 | 35.41 | 35.87 | 35.18 | 35.79 | 1,566,574 | +0.15(+0.43%) |
May 25, 2018 | 35.64 | 35.64 | 35.64 | 0 | +0.57(+1.61%) | |
May 24, 2018 | 34.76 | 35.25 | 34.57 | 35.07 | 626,820 | +0.32(+0.91%) |
May 23, 2018 | 34.70 | 35.02 | 34.53 | 34.76 | 514,362 | -0.18(-0.52%) |
May 22, 2018 | 35.54 | 35.58 | 34.90 | 34.94 | 921,344 | -0.55(-1.54%) |
May 21, 2018 | 35.32 | 35.69 | 35.25 | 35.48 | 1,336,032 | +0.44(+1.26%) |
May 18, 2018 | 35.23 | 35.41 | 34.94 | 35.04 | 1,133,728 | -0.32(-0.89%) |
May 17, 2018 | 34.81 | 35.71 | 34.75 | 35.36 | 1,741,697 | +0.56(+1.60%) |
May 16, 2018 | 34.83 | 34.99 | 34.65 | 34.80 | 1,238,855 | +0.13(+0.39%) |
May 15, 2018 | 34.74 | 35.15 | 34.50 | 34.67 | 1,760,181 | +0.10(+0.28%) |
May 14, 2018 | 33.59 | 35.16 | 33.49 | 34.57 | 4,465,455 | +1.03(+3.06%) |
May 11, 2018 | 33.83 | 33.83 | 33.09 | 33.55 | 991,599 | -0.27(-0.79%) |
May 10, 2018 | 32.31 | 34.00 | 32.24 | 33.82 | 2,439,960 | +1.59(+4.94%) |
May 09, 2018 | 32.32 | 32.77 | 32.22 | 32.22 | 2,136,135 | -0.34(-1.03%) |
May 08, 2018 | 32.24 | 32.56 | 32.03 | 32.56 | 1,263,627 | +0.54(+1.68%) |
May 07, 2018 | 32.41 | 32.68 | 31.95 | 32.02 | 664,306 | -0.29(-0.89%) |
May 04, 2018 | 32.00 | 32.43 | 31.76 | 32.31 | 772,089 | +0.25(+0.78%) |
May 03, 2018 | 32.40 | 32.76 | 31.65 | 32.06 | 1,124,430 | -0.49(-1.50%) |
May 02, 2018 | 32.30 | 33.10 | 32.09 | 32.55 | 1,798,938 | -0.09(-0.26%) |
May 01, 2018 | 32.45 | 32.77 | 32.06 | 32.64 | 1,521,135 | +0.80(+2.50%) |
Apr 30, 2018 | 32.05 | 32.65 | 31.83 | 31.84 | 1,665,073 | +0.10(+0.30%) |
Apr 27, 2018 | 32.40 | 33.77 | 31.68 | 31.74 | 3,610,992 | -0.33(-1.02%) |
Apr 26, 2018 | 33.03 | 33.36 | 32.04 | 32.07 | 2,781,705 | -0.29(-0.89%) |
Apr 25, 2018 | 32.83 | 32.83 | 32.22 | 32.36 | 1,509,356 | -0.47(-1.43%) |
Apr 24, 2018 | 33.89 | 33.96 | 32.54 | 32.83 | 1,398,006 | -0.75(-2.23%) |
Apr 23, 2018 | 33.60 | 34.26 | 33.24 | 33.58 | 996,607 | +0.03(+0.09%) |
Apr 20, 2018 | 33.50 | 33.98 | 33.33 | 33.55 | 880,662 | -0.04(-0.11%) |
Apr 19, 2018 | 33.38 | 33.71 | 33.19 | 33.59 | 1,400,323 | -0.01(-0.03%) |
Apr 18, 2018 | 33.15 | 34.21 | 33.14 | 33.59 | 1,475,107 | +0.61(+1.86%) |
Apr 17, 2018 | 32.89 | 33.21 | 32.64 | 32.98 | 1,813,832 | +0.45(+1.39%) |
Apr 16, 2018 | 31.64 | 32.87 | 31.64 | 32.53 | 1,488,549 | +1.14(+3.63%) |
Apr 13, 2018 | 32.05 | 32.08 | 31.26 | 31.39 | 922,759 | -0.42(-1.33%) |
Apr 12, 2018 | 31.33 | 32.23 | 31.24 | 31.81 | 1,654,908 | +0.66(+2.12%) |
Apr 11, 2018 | 30.91 | 31.50 | 30.91 | 31.15 | 1,070,446 | +0.12(+0.37%) |
Apr 10, 2018 | 31.03 | 31.16 | 30.69 | 31.04 | 1,306,860 | +0.51(+1.66%) |
Apr 09, 2018 | 30.80 | 30.93 | 30.51 | 30.53 | 979,340 | -0.15(-0.50%) |
Apr 06, 2018 | 31.47 | 31.73 | 30.45 | 30.68 | 1,132,042 | -1.07(-3.38%) |
Apr 05, 2018 | 30.79 | 31.90 | 30.79 | 31.75 | 2,972,872 | +1.05(+3.40%) |
Apr 04, 2018 | 29.56 | 30.75 | 29.50 | 30.71 | 1,094,311 | +0.60(+2.01%) |
Apr 03, 2018 | 29.51 | 30.16 | 29.39 | 30.11 | 1,422,153 | +0.61(+2.08%) |