Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 32.80 | 33.16 | 32.38 | 32.85 | 682,101 | +0.37(+1.14%) |
Jun 28, 2018 | 33.14 | 33.37 | 29.66 | 32.48 | 1,022,620 | -0.74(-2.23%) |
Jun 27, 2018 | 32.77 | 33.66 | 32.56 | 33.22 | 459,308 | +0.00(+0.00%) |
Jun 26, 2018 | 33.21 | 33.76 | 32.52 | 33.22 | 899,772 | -0.35(-1.04%) |
Jun 25, 2018 | 34.27 | 34.50 | 33.10 | 33.57 | 2,055,356 | -0.29(-0.86%) |
Jun 22, 2018 | 33.00 | 34.00 | 32.35 | 33.86 | 1,194,588 | +0.95(+2.89%) |
Jun 21, 2018 | 32.50 | 33.06 | 32.03 | 32.91 | 2,060,573 | +0.26(+0.80%) |
Jun 20, 2018 | 30.43 | 33.00 | 30.29 | 32.65 | 3,783,270 | +2.45(+8.11%) |
Jun 19, 2018 | 29.51 | 30.36 | 29.17 | 30.20 | 882,228 | +0.53(+1.79%) |
Jun 18, 2018 | 29.26 | 29.75 | 28.73 | 29.67 | 441,913 | +0.38(+1.30%) |
Jun 15, 2018 | 29.30 | 28.92 | 29.29 | 540,715 | +0.37(+1.28%) | |
Jun 14, 2018 | 29.70 | 29.88 | 28.56 | 28.92 | 1,350,495 | -0.77(-2.59%) |
Jun 13, 2018 | 29.62 | 30.05 | 29.32 | 29.69 | 943,874 | +0.30(+1.02%) |
Jun 12, 2018 | 28.81 | 29.70 | 28.59 | 29.39 | 1,015,873 | +0.47(+1.63%) |
Jun 11, 2018 | 28.01 | 29.30 | 27.95 | 28.92 | 1,288,240 | +1.07(+3.84%) |
Jun 08, 2018 | 27.31 | 27.90 | 26.94 | 27.85 | 1,770,984 | +0.27(+0.98%) |
Jun 07, 2018 | 27.08 | 28.54 | 27.08 | 27.58 | 2,581,466 | +0.56(+2.07%) |
Jun 06, 2018 | 26.12 | 27.02 | 25.78 | 27.02 | 1,680,710 | +1.07(+4.12%) |
Jun 05, 2018 | 25.90 | 25.97 | 24.86 | 25.95 | 927,435 | +0.22(+0.86%) |
Jun 04, 2018 | 24.35 | 25.75 | 24.35 | 25.73 | 2,387,766 | +1.46(+6.02%) |
Jun 01, 2018 | 24.17 | 24.72 | 24.03 | 24.27 | 621,610 | +0.12(+0.50%) |
May 31, 2018 | 24.14 | 24.64 | 23.79 | 24.15 | 868,003 | -0.32(-1.31%) |
May 30, 2018 | 24.55 | 25.18 | 24.33 | 24.47 | 741,481 | +0.07(+0.29%) |
May 29, 2018 | 25.32 | 25.32 | 24.21 | 24.40 | 597,228 | -0.94(-3.71%) |
May 25, 2018 | 25.34 | 25.34 | 25.34 | 0 | -0.05(-0.20%) | |
May 24, 2018 | 25.68 | 26.33 | 25.31 | 25.39 | 628,544 | -0.81(-3.09%) |
May 23, 2018 | 25.75 | 26.20 | 25.43 | 26.20 | 691,266 | +0.46(+1.79%) |
May 22, 2018 | 24.35 | 25.87 | 24.25 | 25.74 | 1,460,165 | +1.52(+6.28%) |
May 21, 2018 | 24.20 | 24.25 | 23.94 | 24.22 | 437,250 | +0.20(+0.83%) |
May 18, 2018 | 24.25 | 24.49 | 23.76 | 24.02 | 605,418 | -0.28(-1.15%) |
May 17, 2018 | 25.19 | 25.33 | 24.04 | 24.30 | 1,167,454 | -0.90(-3.57%) |
May 16, 2018 | 25.50 | 25.89 | 25.07 | 25.20 | 670,844 | -0.10(-0.40%) |
May 15, 2018 | 25.74 | 26.00 | 24.99 | 25.30 | 797,223 | -0.69(-2.65%) |
May 14, 2018 | 26.70 | 26.85 | 24.72 | 25.99 | 1,584,398 | -0.70(-2.62%) |
May 11, 2018 | 27.11 | 27.28 | 26.68 | 26.69 | 531,640 | -0.30(-1.11%) |
May 10, 2018 | 27.19 | 27.39 | 26.93 | 26.99 | 515,182 | -0.20(-0.74%) |
May 09, 2018 | 27.06 | 27.49 | 26.90 | 27.19 | 506,200 | +0.45(+1.68%) |
May 08, 2018 | 27.00 | 27.82 | 26.65 | 26.74 | 704,679 | -0.21(-0.78%) |
May 07, 2018 | 27.15 | 27.44 | 26.69 | 26.95 | 546,524 | -0.29(-1.06%) |
May 04, 2018 | 26.06 | 27.86 | 25.88 | 27.24 | 807,981 | +0.97(+3.69%) |
May 03, 2018 | 26.57 | 27.03 | 26.04 | 26.27 | 1,115,363 | -0.21(-0.79%) |
May 02, 2018 | 27.26 | 28.23 | 26.45 | 26.48 | 1,717,824 | +0.41(+1.57%) |
May 01, 2018 | 25.56 | 26.38 | 25.50 | 26.07 | 1,518,510 | +0.30(+1.16%) |
Apr 30, 2018 | 25.99 | 26.22 | 25.49 | 25.77 | 845,317 | +0.00(+0.00%) |
Apr 27, 2018 | 25.62 | 26.31 | 24.91 | 25.77 | 914,888 | +0.03(+0.12%) |
Apr 26, 2018 | 26.85 | 26.85 | 24.75 | 25.74 | 3,579,842 | -2.11(-7.58%) |
Apr 25, 2018 | 28.00 | 28.36 | 27.74 | 27.85 | 699,411 | -0.14(-0.50%) |
Apr 24, 2018 | 28.12 | 29.18 | 26.70 | 27.99 | 406,698 | -0.12(-0.43%) |
Apr 23, 2018 | 27.91 | 28.49 | 27.55 | 28.11 | 341,284 | +0.56(+2.03%) |
Apr 20, 2018 | 27.87 | 28.43 | 27.50 | 27.55 | 678,159 | -0.33(-1.18%) |
Apr 19, 2018 | 28.08 | 28.28 | 27.69 | 27.88 | 470,518 | -0.05(-0.18%) |
Apr 18, 2018 | 28.06 | 28.71 | 27.45 | 27.93 | 599,791 | -0.01(-0.04%) |
Apr 17, 2018 | 27.94 | 28.26 | 27.73 | 27.94 | 366,332 | +0.12(+0.43%) |
Apr 16, 2018 | 27.57 | 28.11 | 27.24 | 27.82 | 436,795 | +0.30(+1.09%) |
Apr 13, 2018 | 27.83 | 27.99 | 27.21 | 27.52 | 276,048 | -0.18(-0.65%) |
Apr 12, 2018 | 27.85 | 28.02 | 27.49 | 27.70 | 393,474 | +0.01(+0.04%) |
Apr 11, 2018 | 27.30 | 27.99 | 27.00 | 27.69 | 413,591 | +0.09(+0.33%) |
Apr 10, 2018 | 27.19 | 27.76 | 27.00 | 27.60 | 335,533 | +0.65(+2.41%) |
Apr 09, 2018 | 26.94 | 27.99 | 26.80 | 26.95 | 736,569 | +0.25(+0.94%) |
Apr 06, 2018 | 26.38 | 27.44 | 26.11 | 26.70 | 473,972 | +0.06(+0.23%) |
Apr 05, 2018 | 27.00 | 27.21 | 26.12 | 26.64 | 1,384,740 | -0.06(-0.22%) |
Apr 04, 2018 | 25.21 | 26.82 | 25.20 | 26.70 | 919,752 | +1.05(+4.09%) |
Apr 03, 2018 | 25.62 | 26.05 | 25.35 | 25.65 | 952,264 | +0.33(+1.30%) |