Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 33.36 | 33.57 | 32.78 | 32.78 | 504,278 | -0.33(-1.00%) |
Jun 28, 2018 | 33.25 | 33.38 | 32.91 | 33.12 | 481,211 | -0.01(-0.02%) |
Jun 27, 2018 | 33.73 | 33.84 | 33.09 | 33.12 | 369,866 | -0.71(-2.11%) |
Jun 26, 2018 | 33.99 | 33.99 | 33.46 | 33.84 | 613,859 | -0.12(-0.36%) |
Jun 25, 2018 | 33.95 | 34.21 | 33.59 | 33.96 | 507,192 | -0.20(-0.59%) |
Jun 22, 2018 | 34.74 | 34.77 | 33.88 | 34.16 | 1,212,015 | -0.40(-1.15%) |
Jun 21, 2018 | 34.78 | 34.92 | 34.39 | 34.56 | 319,054 | -0.30(-0.86%) |
Jun 20, 2018 | 35.02 | 35.03 | 34.34 | 34.86 | 317,522 | +0.08(+0.23%) |
Jun 19, 2018 | 34.14 | 34.82 | 34.14 | 34.78 | 474,230 | +0.29(+0.85%) |
Jun 18, 2018 | 34.19 | 35.04 | 34.03 | 34.48 | 315,142 | +0.00(+0.00%) |
Jun 15, 2018 | 34.68 | 33.87 | 34.48 | 1,692,293 | +0.09(+0.26%) | |
Jun 14, 2018 | 34.49 | 34.49 | 33.96 | 34.40 | 506,483 | -0.06(-0.19%) |
Jun 13, 2018 | 34.51 | 34.96 | 34.26 | 34.46 | 565,567 | -0.06(-0.16%) |
Jun 12, 2018 | 34.67 | 34.75 | 34.33 | 34.52 | 604,278 | -0.12(-0.35%) |
Jun 11, 2018 | 35.46 | 35.50 | 34.53 | 34.64 | 510,556 | -0.73(-2.06%) |
Jun 08, 2018 | 35.44 | 35.55 | 35.25 | 35.37 | 533,353 | -0.10(-0.27%) |
Jun 07, 2018 | 35.50 | 35.67 | 35.19 | 35.46 | 707,273 | +0.16(+0.46%) |
Jun 06, 2018 | 34.82 | 35.30 | 34.78 | 35.30 | 479,865 | +0.55(+1.58%) |
Jun 05, 2018 | 34.78 | 34.89 | 34.42 | 34.75 | 337,684 | -0.11(-0.30%) |
Jun 04, 2018 | 34.77 | 34.90 | 34.41 | 34.86 | 308,000 | +0.28(+0.82%) |
Jun 01, 2018 | 34.55 | 34.89 | 34.47 | 34.57 | 378,325 | +0.41(+1.21%) |
May 31, 2018 | 34.56 | 34.77 | 34.03 | 34.16 | 408,974 | -0.40(-1.17%) |
May 30, 2018 | 34.25 | 34.69 | 34.01 | 34.57 | 645,163 | +0.64(+1.87%) |
May 29, 2018 | 34.28 | 34.42 | 33.65 | 33.93 | 610,579 | -0.56(-1.61%) |
May 25, 2018 | 34.49 | 34.49 | 34.49 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 34.46 | 34.51 | 33.76 | 34.49 | 324,723 | -0.03(-0.09%) |
May 23, 2018 | 34.39 | 34.61 | 34.24 | 34.52 | 402,971 | -0.07(-0.21%) |
May 22, 2018 | 34.40 | 34.84 | 34.40 | 34.59 | 323,228 | +0.19(+0.54%) |
May 21, 2018 | 33.92 | 34.56 | 33.92 | 34.40 | 503,078 | +0.56(+1.64%) |
May 18, 2018 | 34.14 | 34.14 | 33.72 | 33.85 | 584,126 | -0.18(-0.52%) |
May 17, 2018 | 33.72 | 34.16 | 33.56 | 34.03 | 498,011 | +0.31(+0.93%) |
May 16, 2018 | 33.76 | 33.99 | 33.51 | 33.71 | 764,687 | +0.01(+0.02%) |
May 15, 2018 | 33.53 | 33.90 | 33.45 | 33.70 | 843,966 | +0.07(+0.22%) |
May 14, 2018 | 33.78 | 33.85 | 33.57 | 33.63 | 420,668 | +0.01(+0.02%) |
May 11, 2018 | 33.67 | 33.95 | 33.53 | 33.62 | 296,040 | +0.02(+0.07%) |
May 10, 2018 | 33.62 | 33.73 | 33.35 | 33.60 | 336,095 | -0.01(-0.02%) |
May 09, 2018 | 33.50 | 33.81 | 33.20 | 33.61 | 453,145 | +0.24(+0.72%) |
May 08, 2018 | 33.07 | 33.62 | 33.07 | 33.37 | 371,725 | +0.29(+0.88%) |
May 07, 2018 | 32.99 | 33.30 | 32.71 | 33.08 | 332,045 | +0.16(+0.48%) |
May 04, 2018 | 32.31 | 33.28 | 32.14 | 32.92 | 346,345 | +0.40(+1.23%) |
May 03, 2018 | 32.81 | 32.97 | 32.19 | 32.52 | 470,579 | -0.52(-1.56%) |
May 02, 2018 | 33.16 | 33.54 | 32.65 | 33.04 | 633,573 | +0.51(+1.56%) |
May 01, 2018 | 32.05 | 32.63 | 31.69 | 32.53 | 479,860 | +0.31(+0.97%) |
Apr 30, 2018 | 32.90 | 32.96 | 32.21 | 32.21 | 355,501 | -0.68(-2.08%) |
Apr 27, 2018 | 32.61 | 33.16 | 32.61 | 32.90 | 343,630 | +0.28(+0.86%) |
Apr 26, 2018 | 32.34 | 33.04 | 32.16 | 32.62 | 546,895 | +0.33(+1.02%) |
Apr 25, 2018 | 32.44 | 32.66 | 32.18 | 32.29 | 787,994 | -0.22(-0.67%) |
Apr 24, 2018 | 32.75 | 33.11 | 32.28 | 32.50 | 827,134 | -0.07(-0.22%) |
Apr 23, 2018 | 32.50 | 32.81 | 32.38 | 32.58 | 951,815 | +0.28(+0.87%) |
Apr 20, 2018 | 32.46 | 32.66 | 32.09 | 32.30 | 729,880 | -0.28(-0.87%) |
Apr 19, 2018 | 33.01 | 33.01 | 32.00 | 32.58 | 783,936 | +0.93(+2.95%) |
Apr 18, 2018 | 31.63 | 31.75 | 31.36 | 31.64 | 670,708 | +0.06(+0.18%) |
Apr 17, 2018 | 32.11 | 32.17 | 31.43 | 31.59 | 431,170 | -0.38(-1.18%) |
Apr 16, 2018 | 31.94 | 32.13 | 31.70 | 31.96 | 412,740 | +0.16(+0.51%) |
Apr 13, 2018 | 32.57 | 32.57 | 31.67 | 31.80 | 281,110 | -0.50(-1.55%) |
Apr 12, 2018 | 32.06 | 32.51 | 31.97 | 32.30 | 229,923 | +0.51(+1.60%) |
Apr 11, 2018 | 31.76 | 31.97 | 31.62 | 31.80 | 244,238 | -0.23(-0.73%) |
Apr 10, 2018 | 31.68 | 32.24 | 31.42 | 32.03 | 461,944 | +0.82(+2.63%) |
Apr 09, 2018 | 31.63 | 32.03 | 31.18 | 31.21 | 398,335 | -0.18(-0.56%) |
Apr 06, 2018 | 32.08 | 32.15 | 30.97 | 31.39 | 406,452 | -0.96(-2.96%) |
Apr 05, 2018 | 32.34 | 32.39 | 32.05 | 32.34 | 364,813 | +0.19(+0.60%) |
Apr 04, 2018 | 31.43 | 32.26 | 31.33 | 32.15 | 355,261 | +0.22(+0.68%) |
Apr 03, 2018 | 31.51 | 32.01 | 31.37 | 31.93 | 703,186 | +0.58(+1.85%) |