Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 35.47 | 35.54 | 34.78 | 34.81 | 460,758 | -0.41(-1.15%) |
Jun 28, 2018 | 35.19 | 35.64 | 34.93 | 35.21 | 288,720 | -0.10(-0.27%) |
Jun 27, 2018 | 36.52 | 36.74 | 35.26 | 35.31 | 306,924 | -1.21(-3.33%) |
Jun 26, 2018 | 35.97 | 36.69 | 35.74 | 36.52 | 456,240 | +0.52(+1.46%) |
Jun 25, 2018 | 37.05 | 37.05 | 35.54 | 36.00 | 319,509 | -1.24(-3.33%) |
Jun 22, 2018 | 37.64 | 37.66 | 36.74 | 37.24 | 515,257 | +0.19(+0.51%) |
Jun 21, 2018 | 38.07 | 38.07 | 37.00 | 37.05 | 330,336 | -0.93(-2.45%) |
Jun 20, 2018 | 37.88 | 38.28 | 37.82 | 37.97 | 339,575 | +0.19(+0.50%) |
Jun 19, 2018 | 37.19 | 37.88 | 36.69 | 37.78 | 472,192 | +0.14(+0.38%) |
Jun 18, 2018 | 37.24 | 37.66 | 36.90 | 37.64 | 190,967 | +0.07(+0.19%) |
Jun 15, 2018 | 37.76 | 37.16 | 37.57 | 491,698 | -0.19(-0.50%) | |
Jun 14, 2018 | 37.69 | 38.14 | 37.52 | 37.76 | 293,341 | +0.17(+0.44%) |
Jun 13, 2018 | 37.24 | 38.36 | 37.16 | 37.59 | 601,620 | +0.95(+2.60%) |
Jun 12, 2018 | 36.33 | 36.83 | 35.88 | 36.64 | 242,337 | +0.41(+1.12%) |
Jun 11, 2018 | 36.31 | 36.40 | 35.97 | 36.24 | 441,659 | -0.02(-0.07%) |
Jun 08, 2018 | 36.40 | 36.52 | 35.90 | 36.26 | 237,365 | -0.21(-0.59%) |
Jun 07, 2018 | 37.24 | 37.24 | 36.40 | 36.47 | 299,425 | -0.74(-1.98%) |
Jun 06, 2018 | 37.00 | 37.26 | 36.71 | 37.21 | 177,312 | +0.21(+0.58%) |
Jun 05, 2018 | 36.59 | 37.02 | 36.33 | 37.00 | 169,387 | +0.45(+1.24%) |
Jun 04, 2018 | 36.24 | 36.57 | 35.83 | 36.55 | 200,598 | +0.43(+1.19%) |
Jun 01, 2018 | 36.04 | 36.38 | 35.62 | 36.12 | 314,373 | +0.31(+0.86%) |
May 31, 2018 | 36.21 | 36.52 | 35.62 | 35.81 | 291,519 | -0.43(-1.18%) |
May 30, 2018 | 36.14 | 36.83 | 36.02 | 36.24 | 687,791 | +0.39(+1.08%) |
May 29, 2018 | 35.40 | 36.06 | 34.92 | 35.85 | 416,478 | +0.14(+0.40%) |
May 25, 2018 | 35.71 | 35.71 | 35.71 | 0 | +0.88(+2.53%) | |
May 24, 2018 | 34.78 | 35.16 | 34.58 | 34.83 | 196,871 | +0.02(+0.07%) |
May 23, 2018 | 34.61 | 34.87 | 34.38 | 34.80 | 250,846 | -0.02(-0.07%) |
May 22, 2018 | 34.90 | 35.47 | 34.83 | 34.83 | 256,487 | +0.05(+0.14%) |
May 21, 2018 | 34.64 | 35.18 | 34.52 | 34.78 | 318,760 | +0.40(+1.18%) |
May 18, 2018 | 34.26 | 34.52 | 34.09 | 34.38 | 270,716 | +0.14(+0.42%) |
May 17, 2018 | 34.21 | 34.52 | 34.04 | 34.23 | 259,259 | -0.07(-0.21%) |
May 16, 2018 | 33.92 | 34.42 | 33.83 | 34.30 | 296,720 | +0.48(+1.41%) |
May 15, 2018 | 33.90 | 34.28 | 33.64 | 33.83 | 386,751 | -0.26(-0.77%) |
May 14, 2018 | 34.23 | 34.57 | 33.95 | 34.09 | 275,250 | +0.07(+0.21%) |
May 11, 2018 | 34.16 | 34.45 | 33.88 | 34.02 | 175,439 | -0.21(-0.62%) |
May 10, 2018 | 34.21 | 34.26 | 33.97 | 34.23 | 250,987 | +0.21(+0.63%) |
May 09, 2018 | 33.76 | 34.19 | 33.64 | 34.02 | 221,264 | +0.24(+0.70%) |
May 08, 2018 | 33.69 | 33.92 | 33.52 | 33.78 | 153,561 | +0.07(+0.21%) |
May 07, 2018 | 33.35 | 34.14 | 33.29 | 33.71 | 294,268 | +0.43(+1.29%) |
May 04, 2018 | 32.66 | 33.45 | 32.43 | 33.28 | 225,414 | +0.48(+1.45%) |
May 03, 2018 | 32.57 | 32.95 | 32.12 | 32.81 | 273,557 | +0.12(+0.36%) |
May 02, 2018 | 32.66 | 33.04 | 32.35 | 32.69 | 343,458 | +0.00(+0.00%) |
May 01, 2018 | 32.24 | 32.78 | 31.88 | 32.69 | 302,824 | +0.45(+1.40%) |
Apr 30, 2018 | 32.50 | 32.97 | 31.83 | 32.24 | 518,063 | -0.10(-0.29%) |
Apr 27, 2018 | 31.29 | 32.85 | 31.20 | 32.33 | 898,189 | +1.00(+3.19%) |
Apr 26, 2018 | 31.86 | 31.88 | 31.24 | 31.33 | 911,576 | -0.40(-1.27%) |
Apr 25, 2018 | 32.07 | 32.33 | 31.62 | 31.74 | 447,756 | -0.31(-0.96%) |
Apr 24, 2018 | 32.14 | 32.47 | 31.71 | 32.05 | 513,530 | +0.21(+0.67%) |
Apr 23, 2018 | 33.73 | 33.75 | 31.76 | 31.83 | 522,351 | -1.85(-5.50%) |
Apr 20, 2018 | 33.07 | 33.92 | 33.07 | 33.69 | 302,977 | +0.50(+1.50%) |
Apr 19, 2018 | 33.66 | 33.85 | 32.95 | 33.19 | 407,674 | -0.78(-2.31%) |
Apr 18, 2018 | 33.95 | 34.30 | 33.31 | 33.97 | 320,415 | +0.00(+0.00%) |
Apr 17, 2018 | 32.97 | 34.09 | 32.97 | 33.97 | 407,582 | +1.24(+3.78%) |
Apr 16, 2018 | 32.78 | 33.02 | 32.33 | 32.74 | 269,285 | +0.19(+0.58%) |
Apr 13, 2018 | 33.02 | 33.02 | 32.45 | 32.55 | 169,947 | -0.24(-0.73%) |
Apr 12, 2018 | 31.93 | 33.02 | 31.93 | 32.78 | 636,439 | +0.19(+0.58%) |
Apr 11, 2018 | 32.57 | 33.04 | 32.24 | 32.59 | 426,576 | -0.24(-0.72%) |
Apr 10, 2018 | 32.21 | 33.14 | 32.12 | 32.83 | 254,845 | +1.02(+3.21%) |
Apr 09, 2018 | 32.31 | 32.40 | 31.71 | 31.81 | 526,490 | -0.24(-0.74%) |
Apr 06, 2018 | 31.95 | 32.43 | 31.71 | 32.05 | 398,184 | -0.29(-0.88%) |
Apr 05, 2018 | 32.55 | 32.55 | 32.02 | 32.33 | 303,627 | +0.02(+0.07%) |
Apr 04, 2018 | 31.14 | 32.43 | 31.14 | 32.31 | 339,822 | +0.52(+1.65%) |
Apr 03, 2018 | 31.83 | 32.33 | 31.45 | 31.78 | 467,187 | +0.21(+0.68%) |