Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 33.64 | 33.71 | 32.85 | 32.85 | 483,293 | -0.54(-1.60%) |
Jun 28, 2018 | 33.35 | 33.56 | 33.18 | 33.39 | 416,401 | +0.25(+0.74%) |
Jun 27, 2018 | 33.80 | 34.91 | 33.13 | 33.14 | 377,657 | -0.77(-2.28%) |
Jun 26, 2018 | 34.04 | 34.04 | 33.57 | 33.91 | 385,157 | -0.08(-0.23%) |
Jun 25, 2018 | 34.42 | 34.63 | 33.86 | 33.99 | 514,508 | -0.71(-2.06%) |
Jun 22, 2018 | 34.99 | 35.09 | 34.42 | 34.70 | 1,581,464 | -0.20(-0.56%) |
Jun 21, 2018 | 34.79 | 35.15 | 33.42 | 34.90 | 578,738 | +0.01(+0.02%) |
Jun 20, 2018 | 34.74 | 34.96 | 34.53 | 34.89 | 428,085 | +0.34(+0.98%) |
Jun 19, 2018 | 34.72 | 34.00 | 34.55 | 442,563 | +0.29(+0.84%) | |
Jun 18, 2018 | 33.82 | 34.29 | 33.28 | 34.26 | 425,770 | +0.30(+0.88%) |
Jun 15, 2018 | 34.04 | 33.40 | 33.97 | 876,202 | +0.17(+0.50%) | |
Jun 14, 2018 | 34.10 | 34.10 | 33.52 | 33.80 | 418,115 | -0.15(-0.45%) |
Jun 13, 2018 | 33.92 | 34.36 | 33.70 | 33.95 | 450,607 | -0.04(-0.13%) |
Jun 12, 2018 | 34.75 | 34.81 | 33.91 | 33.99 | 665,079 | -0.72(-2.08%) |
Jun 11, 2018 | 35.11 | 35.22 | 33.19 | 34.71 | 570,058 | -0.31(-0.87%) |
Jun 08, 2018 | 34.81 | 35.15 | 34.74 | 35.02 | 508,956 | +0.21(+0.61%) |
Jun 07, 2018 | 34.92 | 35.16 | 34.65 | 34.81 | 275,786 | -0.06(-0.17%) |
Jun 06, 2018 | 34.15 | 34.87 | 34.15 | 34.87 | 559,810 | +0.78(+2.29%) |
Jun 05, 2018 | 33.91 | 34.09 | 33.72 | 34.08 | 447,552 | +0.21(+0.63%) |
Jun 04, 2018 | 33.53 | 33.88 | 33.37 | 33.87 | 500,013 | +0.59(+1.76%) |
Jun 01, 2018 | 33.44 | 33.70 | 33.29 | 33.29 | 472,585 | +0.17(+0.51%) |
May 31, 2018 | 33.57 | 33.72 | 33.10 | 33.12 | 379,832 | -0.51(-1.52%) |
May 30, 2018 | 33.49 | 33.85 | 33.32 | 33.63 | 432,513 | +0.52(+1.56%) |
May 29, 2018 | 33.45 | 33.72 | 32.90 | 33.11 | 435,042 | -0.70(-2.09%) |
May 25, 2018 | 33.81 | 33.81 | 33.81 | 0 | -0.07(-0.20%) | |
May 24, 2018 | 33.97 | 34.03 | 33.22 | 33.88 | 284,458 | -0.24(-0.70%) |
May 23, 2018 | 34.10 | 34.25 | 33.91 | 34.12 | 304,716 | -0.07(-0.20%) |
May 22, 2018 | 34.11 | 34.51 | 33.36 | 34.19 | 447,746 | +0.20(+0.57%) |
May 21, 2018 | 33.55 | 34.08 | 33.55 | 33.99 | 404,137 | +0.55(+1.65%) |
May 18, 2018 | 33.72 | 33.72 | 33.38 | 33.44 | 623,507 | -0.14(-0.40%) |
May 17, 2018 | 33.53 | 33.76 | 33.32 | 33.57 | 712,060 | +0.03(+0.10%) |
May 16, 2018 | 33.29 | 33.74 | 33.12 | 33.54 | 606,995 | +0.29(+0.87%) |
May 15, 2018 | 32.70 | 33.27 | 32.70 | 33.25 | 516,623 | +0.49(+1.50%) |
May 14, 2018 | 32.98 | 33.05 | 32.65 | 32.76 | 337,278 | -0.11(-0.34%) |
May 11, 2018 | 32.91 | 33.14 | 32.81 | 32.87 | 191,169 | +0.03(+0.10%) |
May 10, 2018 | 32.69 | 32.93 | 32.49 | 32.84 | 268,004 | +0.03(+0.08%) |
May 09, 2018 | 32.77 | 33.03 | 32.45 | 32.81 | 394,306 | +0.22(+0.68%) |
May 08, 2018 | 31.85 | 32.63 | 31.85 | 32.59 | 327,048 | +0.53(+1.64%) |
May 07, 2018 | 31.94 | 32.28 | 31.71 | 32.06 | 238,054 | +0.14(+0.45%) |
May 04, 2018 | 31.28 | 32.23 | 31.25 | 31.92 | 266,300 | +0.42(+1.32%) |
May 03, 2018 | 31.75 | 31.77 | 31.17 | 31.50 | 334,291 | -0.42(-1.30%) |
May 02, 2018 | 31.65 | 32.28 | 31.41 | 31.92 | 389,718 | +0.14(+0.45%) |
May 01, 2018 | 31.45 | 31.84 | 30.92 | 31.77 | 471,164 | +0.32(+1.03%) |
Apr 30, 2018 | 32.23 | 32.33 | 31.44 | 31.45 | 336,852 | -0.62(-1.93%) |
Apr 27, 2018 | 32.12 | 32.56 | 31.94 | 32.07 | 299,812 | +0.00(+0.00%) |
Apr 26, 2018 | 32.30 | 32.45 | 31.97 | 32.07 | 539,398 | -0.35(-1.07%) |
Apr 25, 2018 | 32.76 | 33.00 | 32.28 | 32.42 | 573,239 | -0.46(-1.39%) |
Apr 24, 2018 | 32.56 | 33.07 | 32.56 | 32.88 | 685,475 | +0.54(+1.68%) |
Apr 23, 2018 | 31.80 | 32.34 | 31.60 | 32.33 | 701,173 | +0.45(+1.41%) |
Apr 20, 2018 | 31.25 | 32.28 | 30.38 | 31.88 | 1,236,159 | -0.67(-2.06%) |
Apr 19, 2018 | 32.01 | 32.73 | 32.01 | 32.56 | 612,394 | +0.53(+1.64%) |
Apr 18, 2018 | 32.48 | 32.63 | 31.98 | 32.03 | 446,093 | -0.35(-1.08%) |
Apr 17, 2018 | 32.81 | 32.87 | 32.12 | 32.38 | 251,562 | -0.18(-0.55%) |
Apr 16, 2018 | 32.39 | 32.73 | 32.21 | 32.56 | 189,411 | +0.31(+0.97%) |
Apr 13, 2018 | 32.88 | 32.88 | 32.12 | 32.24 | 299,672 | -0.47(-1.43%) |
Apr 12, 2018 | 32.48 | 32.92 | 32.21 | 32.71 | 194,464 | +0.46(+1.42%) |
Apr 11, 2018 | 32.03 | 32.39 | 31.90 | 32.25 | 266,443 | -0.07(-0.21%) |
Apr 10, 2018 | 32.04 | 32.46 | 31.74 | 32.32 | 273,772 | +0.77(+2.45%) |
Apr 09, 2018 | 31.98 | 32.44 | 31.53 | 31.54 | 379,994 | -0.15(-0.48%) |
Apr 06, 2018 | 32.34 | 32.56 | 31.37 | 31.70 | 415,862 | -0.99(-3.02%) |
Apr 05, 2018 | 32.69 | 32.74 | 32.17 | 32.69 | 473,037 | +0.31(+0.96%) |
Apr 04, 2018 | 31.49 | 32.48 | 31.43 | 32.37 | 310,453 | +0.35(+1.08%) |
Apr 03, 2018 | 31.82 | 32.17 | 31.63 | 32.03 | 446,080 | +0.36(+1.15%) |