Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 31.03 | 31.59 | 30.29 | 30.35 | 409,666 | -0.40(-1.29%) |
Jun 28, 2018 | 30.75 | 31.11 | 30.59 | 30.75 | 658,350 | -0.04(-0.13%) |
Jun 27, 2018 | 31.31 | 31.31 | 30.71 | 30.79 | 489,036 | -0.68(-2.15%) |
Jun 26, 2018 | 31.51 | 31.75 | 31.17 | 31.47 | 387,564 | -0.04(-0.13%) |
Jun 25, 2018 | 32.02 | 32.14 | 31.25 | 31.51 | 807,606 | -0.56(-1.74%) |
Jun 22, 2018 | 33.62 | 33.69 | 31.90 | 32.06 | 2,515,018 | -1.63(-4.84%) |
Jun 21, 2018 | 33.85 | 34.37 | 33.66 | 33.69 | 505,026 | -0.32(-0.94%) |
Jun 20, 2018 | 33.42 | 34.13 | 33.42 | 34.01 | 611,669 | +0.64(+1.91%) |
Jun 19, 2018 | 32.06 | 33.42 | 32.06 | 33.38 | 1,211,266 | +1.11(+3.45%) |
Jun 18, 2018 | 31.75 | 32.46 | 31.75 | 32.26 | 435,461 | +0.16(+0.50%) |
Jun 15, 2018 | 32.34 | 31.75 | 32.10 | 1,612,280 | -0.24(-0.74%) | |
Jun 14, 2018 | 32.82 | 33.10 | 32.14 | 32.34 | 413,961 | -0.40(-1.22%) |
Jun 13, 2018 | 32.98 | 33.14 | 32.46 | 32.74 | 489,717 | -0.12(-0.36%) |
Jun 12, 2018 | 33.14 | 33.34 | 32.58 | 32.86 | 425,916 | -0.24(-0.72%) |
Jun 11, 2018 | 33.69 | 33.81 | 32.94 | 33.10 | 695,208 | -0.56(-1.66%) |
Jun 08, 2018 | 33.42 | 33.81 | 33.42 | 33.66 | 576,672 | +0.24(+0.71%) |
Jun 07, 2018 | 33.69 | 33.81 | 33.26 | 33.42 | 467,361 | -0.12(-0.36%) |
Jun 06, 2018 | 33.62 | 33.93 | 33.50 | 33.54 | 418,199 | +0.04(+0.12%) |
Jun 05, 2018 | 33.46 | 33.69 | 33.30 | 33.50 | 344,590 | +0.04(+0.12%) |
Jun 04, 2018 | 33.42 | 33.62 | 33.10 | 33.46 | 473,578 | +0.08(+0.24%) |
Jun 01, 2018 | 33.02 | 33.42 | 32.98 | 33.38 | 458,397 | +0.52(+1.57%) |
May 31, 2018 | 32.86 | 33.18 | 32.50 | 32.86 | 331,143 | -0.04(-0.12%) |
May 30, 2018 | 32.42 | 33.02 | 32.30 | 32.90 | 312,398 | +0.84(+2.61%) |
May 29, 2018 | 32.74 | 32.74 | 31.90 | 32.06 | 370,713 | -0.88(-2.66%) |
May 25, 2018 | 32.94 | 32.94 | 32.94 | 0 | +0.04(+0.12%) | |
May 24, 2018 | 33.58 | 33.58 | 32.70 | 32.90 | 386,938 | -0.72(-2.13%) |
May 23, 2018 | 33.77 | 34.01 | 33.38 | 33.62 | 244,520 | -0.24(-0.71%) |
May 22, 2018 | 33.81 | 34.17 | 33.58 | 33.85 | 560,662 | +0.16(+0.47%) |
May 21, 2018 | 33.62 | 33.93 | 33.38 | 33.69 | 289,264 | +0.36(+1.07%) |
May 18, 2018 | 33.42 | 33.73 | 33.22 | 33.34 | 471,500 | +0.04(+0.12%) |
May 17, 2018 | 33.22 | 33.34 | 32.94 | 33.30 | 357,804 | +0.12(+0.36%) |
May 16, 2018 | 32.98 | 33.26 | 32.78 | 33.18 | 482,041 | +0.16(+0.48%) |
May 15, 2018 | 32.82 | 33.26 | 32.74 | 33.02 | 398,047 | +0.24(+0.73%) |
May 14, 2018 | 33.10 | 33.10 | 32.62 | 32.78 | 580,371 | -0.12(-0.36%) |
May 11, 2018 | 32.74 | 33.10 | 32.62 | 32.90 | 459,882 | +0.12(+0.36%) |
May 10, 2018 | 32.62 | 33.14 | 32.38 | 32.78 | 1,238,903 | +0.16(+0.49%) |
May 09, 2018 | 32.30 | 32.86 | 32.26 | 32.62 | 504,548 | +0.36(+1.11%) |
May 08, 2018 | 31.86 | 32.34 | 31.86 | 32.26 | 338,161 | +0.36(+1.12%) |
May 07, 2018 | 31.71 | 32.22 | 31.35 | 31.90 | 409,611 | +0.28(+0.88%) |
May 04, 2018 | 31.07 | 31.83 | 30.83 | 31.63 | 470,134 | +0.32(+1.02%) |
May 03, 2018 | 30.59 | 31.35 | 30.35 | 31.31 | 631,816 | +0.56(+1.81%) |
May 02, 2018 | 30.91 | 31.07 | 30.27 | 30.75 | 886,616 | -0.64(-2.03%) |
May 01, 2018 | 31.79 | 31.79 | 30.67 | 31.39 | 513,156 | -0.24(-0.75%) |
Apr 30, 2018 | 31.98 | 32.10 | 31.43 | 31.63 | 473,404 | -0.20(-0.62%) |
Apr 27, 2018 | 31.98 | 32.14 | 31.59 | 31.83 | 803,889 | -0.12(-0.37%) |
Apr 26, 2018 | 31.98 | 32.02 | 31.71 | 31.94 | 949,786 | +0.16(+0.50%) |
Apr 25, 2018 | 32.30 | 32.42 | 31.71 | 31.79 | 558,648 | -0.60(-1.84%) |
Apr 24, 2018 | 32.46 | 32.74 | 32.02 | 32.38 | 319,460 | +0.16(+0.49%) |
Apr 23, 2018 | 32.18 | 32.34 | 31.98 | 32.22 | 399,148 | +0.04(+0.12%) |
Apr 20, 2018 | 32.06 | 32.52 | 31.94 | 32.18 | 294,611 | +0.12(+0.37%) |
Apr 19, 2018 | 31.90 | 32.32 | 31.83 | 32.06 | 405,892 | +0.20(+0.62%) |
Apr 18, 2018 | 32.26 | 32.38 | 31.83 | 31.86 | 297,069 | -0.28(-0.87%) |
Apr 17, 2018 | 32.90 | 32.98 | 31.75 | 32.14 | 460,632 | -0.52(-1.58%) |
Apr 16, 2018 | 32.70 | 32.78 | 32.26 | 32.66 | 225,240 | +0.08(+0.24%) |
Apr 13, 2018 | 33.14 | 33.14 | 32.46 | 32.58 | 296,320 | -0.28(-0.85%) |
Apr 12, 2018 | 32.62 | 33.10 | 32.54 | 32.86 | 189,905 | +0.48(+1.47%) |
Apr 11, 2018 | 32.30 | 32.50 | 31.98 | 32.38 | 252,096 | -0.24(-0.73%) |
Apr 10, 2018 | 32.34 | 32.74 | 32.10 | 32.62 | 665,885 | +0.60(+1.86%) |
Apr 09, 2018 | 32.22 | 32.86 | 32.00 | 32.02 | 553,033 | +0.04(+0.12%) |
Apr 06, 2018 | 32.18 | 32.42 | 31.43 | 31.98 | 725,549 | -0.60(-1.83%) |
Apr 05, 2018 | 32.18 | 32.66 | 31.94 | 32.58 | 657,801 | +0.48(+1.49%) |
Apr 04, 2018 | 31.23 | 32.28 | 31.17 | 32.10 | 405,468 | +0.44(+1.38%) |
Apr 03, 2018 | 31.51 | 31.79 | 31.19 | 31.67 | 560,863 | +0.24(+0.76%) |