Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 32.44 | 33.02 | 32.39 | 32.46 | 3,273,336 | -0.04(-0.13%) |
Jun 28, 2018 | 32.21 | 32.63 | 32.10 | 32.51 | 2,667,590 | +0.15(+0.45%) |
Jun 27, 2018 | 32.64 | 33.11 | 32.35 | 32.36 | 2,375,483 | -0.21(-0.64%) |
Jun 26, 2018 | 32.57 | 32.75 | 32.39 | 32.57 | 4,278,749 | +0.01(+0.03%) |
Jun 25, 2018 | 32.39 | 32.95 | 32.07 | 32.56 | 6,184,783 | +0.02(+0.05%) |
Jun 22, 2018 | 32.53 | 32.76 | 32.27 | 32.54 | 5,063,553 | +0.31(+0.98%) |
Jun 21, 2018 | 32.66 | 32.66 | 31.95 | 32.23 | 3,223,843 | -0.52(-1.60%) |
Jun 20, 2018 | 32.98 | 33.02 | 32.69 | 32.75 | 3,331,783 | -0.13(-0.38%) |
Jun 19, 2018 | 32.94 | 33.02 | 32.52 | 32.88 | 4,112,743 | -0.43(-1.31%) |
Jun 18, 2018 | 33.28 | 33.54 | 33.05 | 33.31 | 2,757,502 | -0.22(-0.66%) |
Jun 15, 2018 | 33.72 | 32.77 | 33.53 | 6,303,567 | +0.13(+0.38%) | |
Jun 14, 2018 | 33.62 | 33.91 | 33.31 | 33.41 | 2,447,403 | -0.13(-0.39%) |
Jun 13, 2018 | 34.23 | 34.23 | 33.52 | 33.54 | 2,344,778 | -0.62(-1.83%) |
Jun 12, 2018 | 34.37 | 34.53 | 34.07 | 34.16 | 2,678,774 | -0.21(-0.61%) |
Jun 11, 2018 | 34.11 | 34.43 | 34.07 | 34.37 | 2,202,457 | +0.18(+0.52%) |
Jun 08, 2018 | 34.12 | 34.27 | 33.90 | 34.19 | 2,548,676 | +0.15(+0.43%) |
Jun 07, 2018 | 34.31 | 34.41 | 33.88 | 34.05 | 3,096,661 | -0.27(-0.78%) |
Jun 06, 2018 | 34.32 | 34.31 | 3,899,548 | +0.57(+1.68%) | ||
Jun 05, 2018 | 33.69 | 33.96 | 33.28 | 33.75 | 5,060,165 | +0.70(+2.11%) |
Jun 04, 2018 | 33.03 | 33.38 | 32.88 | 33.05 | 2,551,754 | +0.06(+0.17%) |
Jun 01, 2018 | 32.81 | 33.22 | 32.81 | 32.99 | 3,127,538 | +0.39(+1.19%) |
May 31, 2018 | 33.17 | 33.42 | 32.30 | 32.61 | 7,502,704 | -1.07(-3.17%) |
May 30, 2018 | 33.41 | 33.86 | 33.29 | 33.67 | 2,916,395 | +0.40(+1.20%) |
May 29, 2018 | 33.56 | 33.79 | 33.04 | 33.28 | 2,898,494 | -0.59(-1.75%) |
May 25, 2018 | 33.87 | 33.87 | 33.87 | 0 | -0.31(-0.90%) | |
May 24, 2018 | 34.15 | 34.36 | 33.81 | 34.18 | 2,518,377 | +0.07(+0.22%) |
May 23, 2018 | 34.18 | 34.36 | 33.69 | 34.10 | 2,756,227 | -0.34(-0.99%) |
May 22, 2018 | 34.71 | 34.97 | 34.43 | 34.44 | 3,005,301 | -0.14(-0.41%) |
May 21, 2018 | 34.30 | 34.85 | 34.09 | 34.59 | 2,463,984 | +0.52(+1.54%) |
May 18, 2018 | 33.77 | 34.21 | 33.59 | 34.06 | 2,660,639 | +0.38(+1.12%) |
May 17, 2018 | 33.45 | 34.01 | 33.32 | 33.68 | 2,336,985 | +0.20(+0.59%) |
May 16, 2018 | 33.32 | 33.68 | 33.23 | 33.49 | 2,450,729 | +0.20(+0.61%) |
May 15, 2018 | 32.91 | 33.35 | 32.87 | 33.28 | 3,775,861 | +0.17(+0.52%) |
May 14, 2018 | 33.27 | 33.50 | 33.03 | 33.11 | 4,991,766 | -0.17(-0.50%) |
May 11, 2018 | 33.31 | 33.60 | 32.95 | 33.28 | 4,606,812 | +0.02(+0.05%) |
May 10, 2018 | 33.54 | 33.60 | 33.22 | 33.26 | 3,737,363 | -0.15(-0.45%) |
May 09, 2018 | 33.68 | 33.77 | 33.11 | 33.41 | 3,584,159 | -0.10(-0.31%) |
May 08, 2018 | 33.62 | 33.75 | 33.25 | 33.52 | 2,973,969 | -0.13(-0.39%) |
May 07, 2018 | 33.35 | 33.79 | 33.35 | 33.65 | 3,524,734 | +0.37(+1.10%) |
May 04, 2018 | 32.46 | 33.47 | 32.20 | 33.28 | 3,475,346 | +0.61(+1.85%) |
May 03, 2018 | 32.26 | 32.79 | 31.49 | 32.68 | 4,983,974 | +0.25(+0.76%) |
May 02, 2018 | 32.47 | 33.05 | 31.92 | 32.43 | 6,519,389 | -0.74(-2.22%) |
May 01, 2018 | 33.12 | 33.26 | 32.33 | 33.17 | 4,533,462 | -0.05(-0.14%) |
Apr 30, 2018 | 33.78 | 33.83 | 33.20 | 33.21 | 4,376,594 | -0.39(-1.15%) |
Apr 27, 2018 | 33.48 | 33.78 | 33.34 | 33.60 | 2,777,517 | +0.08(+0.23%) |
Apr 26, 2018 | 33.93 | 33.95 | 33.07 | 33.52 | 6,166,581 | -0.33(-0.99%) |
Apr 25, 2018 | 33.67 | 34.31 | 33.29 | 33.85 | 7,492,463 | -0.01(-0.03%) |
Apr 24, 2018 | 36.57 | 37.25 | 33.11 | 33.87 | 10,688,306 | -2.34(-6.47%) |
Apr 23, 2018 | 36.12 | 36.47 | 36.03 | 36.21 | 4,401,745 | +0.12(+0.33%) |
Apr 20, 2018 | 36.44 | 36.53 | 35.88 | 36.09 | 4,162,442 | -0.24(-0.66%) |
Apr 19, 2018 | 36.73 | 36.94 | 36.04 | 36.33 | 4,837,285 | -0.65(-1.75%) |
Apr 18, 2018 | 36.74 | 37.34 | 36.53 | 36.97 | 4,392,643 | +0.59(+1.63%) |
Apr 17, 2018 | 36.52 | 36.66 | 36.22 | 36.38 | 4,402,611 | +0.11(+0.32%) |
Apr 16, 2018 | 35.76 | 36.40 | 35.57 | 36.27 | 4,470,542 | +0.86(+2.43%) |
Apr 13, 2018 | 35.83 | 35.83 | 35.23 | 35.40 | 3,047,547 | -0.16(-0.45%) |
Apr 12, 2018 | 35.12 | 35.80 | 35.04 | 35.57 | 3,079,197 | +0.60(+1.72%) |
Apr 11, 2018 | 34.98 | 35.30 | 34.87 | 34.97 | 3,045,308 | -0.37(-1.05%) |
Apr 10, 2018 | 34.90 | 35.51 | 34.64 | 35.34 | 4,393,209 | +1.15(+3.37%) |
Apr 09, 2018 | 34.86 | 34.90 | 34.13 | 34.18 | 4,705,422 | -0.38(-1.10%) |
Apr 06, 2018 | 34.56 | 4,340,662 | -1.09(-3.04%) | |||
Apr 05, 2018 | 35.39 | 36.01 | 35.19 | 35.65 | 6,158,737 | +0.53(+1.50%) |
Apr 04, 2018 | 33.63 | 35.26 | 33.56 | 35.12 | 7,392,532 | +0.84(+2.47%) |
Apr 03, 2018 | 33.77 | 34.32 | 33.54 | 34.28 | 5,092,882 | +0.68(+2.02%) |