Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 34.37 | 35.25 | 34.20 | 34.57 | 1,002,420 | +0.28(+0.82%) |
Jun 28, 2018 | 33.17 | 34.47 | 33.17 | 34.29 | 680,502 | +1.02(+3.07%) |
Jun 27, 2018 | 34.13 | 34.51 | 32.94 | 33.27 | 724,792 | -0.95(-2.78%) |
Jun 26, 2018 | 34.32 | 34.81 | 34.01 | 34.22 | 553,548 | +0.09(+0.26%) |
Jun 25, 2018 | 35.50 | 35.73 | 34.00 | 34.13 | 1,247,566 | -1.62(-4.53%) |
Jun 22, 2018 | 37.90 | 37.90 | 35.54 | 35.75 | 1,736,600 | -1.96(-5.20%) |
Jun 21, 2018 | 38.77 | 38.94 | 37.54 | 37.71 | 785,710 | -1.06(-2.73%) |
Jun 20, 2018 | 38.15 | 39.55 | 37.89 | 38.77 | 814,491 | +0.67(+1.76%) |
Jun 19, 2018 | 38.67 | 39.40 | 37.87 | 38.10 | 1,161,866 | -0.91(-2.33%) |
Jun 18, 2018 | 37.88 | 39.10 | 37.63 | 39.01 | 1,102,182 | +0.98(+2.58%) |
Jun 15, 2018 | 38.37 | 38.37 | 38.03 | 1,039,045 | -0.34(-0.89%) | |
Jun 14, 2018 | 38.15 | 38.75 | 37.81 | 38.37 | 1,221,435 | +0.03(+0.08%) |
Jun 13, 2018 | 38.24 | 38.83 | 37.59 | 38.34 | 1,768,164 | +0.33(+0.87%) |
Jun 12, 2018 | 38.28 | 39.02 | 37.86 | 38.01 | 926,387 | -0.16(-0.42%) |
Jun 11, 2018 | 37.22 | 38.24 | 36.94 | 38.17 | 628,423 | +1.37(+3.72%) |
Jun 08, 2018 | 37.38 | 37.78 | 36.79 | 36.80 | 902,059 | -0.63(-1.68%) |
Jun 07, 2018 | 38.00 | 38.09 | 36.65 | 37.43 | 1,225,638 | -0.74(-1.94%) |
Jun 06, 2018 | 38.25 | 38.17 | 1,042,146 | +0.74(+1.98%) | ||
Jun 05, 2018 | 37.08 | 38.22 | 36.95 | 37.43 | 967,993 | +0.32(+0.86%) |
Jun 04, 2018 | 36.17 | 37.98 | 35.48 | 37.11 | 1,695,340 | +1.51(+4.24%) |
Jun 01, 2018 | 34.91 | 35.68 | 34.60 | 35.60 | 565,049 | +0.71(+2.03%) |
May 31, 2018 | 34.18 | 34.90 | 33.69 | 34.89 | 798,517 | +0.79(+2.32%) |
May 30, 2018 | 33.94 | 34.77 | 33.94 | 34.10 | 699,743 | +0.25(+0.74%) |
May 29, 2018 | 33.39 | 33.90 | 33.20 | 33.85 | 376,236 | +0.81(+2.45%) |
May 25, 2018 | 33.04 | 33.04 | 33.04 | 0 | -0.02(-0.06%) | |
May 24, 2018 | 32.71 | 33.42 | 32.48 | 33.06 | 755,191 | +0.40(+1.22%) |
May 23, 2018 | 32.03 | 32.97 | 32.01 | 32.66 | 344,482 | +0.38(+1.18%) |
May 22, 2018 | 32.80 | 34.99 | 32.24 | 32.28 | 1,185,875 | -0.53(-1.62%) |
May 21, 2018 | 31.94 | 32.95 | 31.94 | 32.81 | 720,034 | +1.00(+3.14%) |
May 18, 2018 | 31.37 | 32.19 | 31.06 | 31.81 | 642,826 | +0.66(+2.12%) |
May 17, 2018 | 30.34 | 31.29 | 30.29 | 31.15 | 570,215 | +0.65(+2.13%) |
May 16, 2018 | 29.87 | 30.54 | 29.71 | 30.50 | 519,534 | +0.70(+2.35%) |
May 15, 2018 | 30.21 | 30.21 | 29.71 | 29.80 | 413,899 | -0.51(-1.68%) |
May 14, 2018 | 31.06 | 31.28 | 29.90 | 30.31 | 452,367 | -0.66(-2.13%) |
May 11, 2018 | 31.45 | 31.53 | 30.85 | 30.97 | 258,392 | -0.48(-1.53%) |
May 10, 2018 | 31.53 | 31.89 | 31.08 | 31.45 | 387,990 | -0.01(-0.03%) |
May 09, 2018 | 31.86 | 32.00 | 31.33 | 31.46 | 463,992 | -0.22(-0.69%) |
May 08, 2018 | 32.19 | 32.25 | 31.37 | 31.68 | 378,737 | -0.42(-1.31%) |
May 07, 2018 | 31.69 | 32.48 | 31.24 | 32.10 | 616,215 | +0.51(+1.61%) |
May 04, 2018 | 31.30 | 31.86 | 31.07 | 31.59 | 2,515,550 | +0.19(+0.61%) |
May 03, 2018 | 31.74 | 31.78 | 30.10 | 31.40 | 1,245,424 | -1.04(-3.21%) |
May 02, 2018 | 31.44 | 34.23 | 30.84 | 32.44 | 1,681,179 | +2.38(+7.92%) |
May 01, 2018 | 29.40 | 30.07 | 28.85 | 30.06 | 534,153 | +0.69(+2.35%) |
Apr 30, 2018 | 28.05 | 29.45 | 28.05 | 29.37 | 514,194 | +1.40(+5.01%) |
Apr 27, 2018 | 28.28 | 28.28 | 27.60 | 27.97 | 184,790 | -0.15(-0.53%) |
Apr 26, 2018 | 27.40 | 28.22 | 27.28 | 28.12 | 261,754 | +0.91(+3.34%) |
Apr 25, 2018 | 27.68 | 27.68 | 26.92 | 27.21 | 185,991 | -0.48(-1.73%) |
Apr 24, 2018 | 28.22 | 28.58 | 27.43 | 27.69 | 222,449 | -0.51(-1.81%) |
Apr 23, 2018 | 28.47 | 28.73 | 27.99 | 28.20 | 166,204 | -0.21(-0.74%) |
Apr 20, 2018 | 28.58 | 28.89 | 28.35 | 28.41 | 233,784 | -0.37(-1.29%) |
Apr 19, 2018 | 28.91 | 29.19 | 28.67 | 28.78 | 165,019 | -0.22(-0.76%) |
Apr 18, 2018 | 29.34 | 29.34 | 28.76 | 29.00 | 185,024 | -0.28(-0.96%) |
Apr 17, 2018 | 28.57 | 29.38 | 28.55 | 29.28 | 149,703 | +0.85(+2.99%) |
Apr 16, 2018 | 28.29 | 28.66 | 28.06 | 28.43 | 161,662 | +0.35(+1.25%) |
Apr 13, 2018 | 28.62 | 28.62 | 27.84 | 28.08 | 244,562 | -0.46(-1.61%) |
Apr 12, 2018 | 28.36 | 28.76 | 28.11 | 28.54 | 146,107 | +0.29(+1.03%) |
Apr 11, 2018 | 27.95 | 28.59 | 27.93 | 28.25 | 152,350 | +0.23(+0.82%) |
Apr 10, 2018 | 28.07 | 28.30 | 27.54 | 28.02 | 255,075 | +0.34(+1.23%) |
Apr 09, 2018 | 27.92 | 28.32 | 27.65 | 27.68 | 271,500 | +0.00(+0.00%) |
Apr 06, 2018 | 28.15 | 28.61 | 27.48 | 27.68 | 251,230 | -0.58(-2.05%) |
Apr 05, 2018 | 29.01 | 29.05 | 28.16 | 28.26 | 329,527 | -0.55(-1.91%) |
Apr 04, 2018 | 28.15 | 28.94 | 27.93 | 28.81 | 294,675 | +0.20(+0.70%) |
Apr 03, 2018 | 28.98 | 29.11 | 28.41 | 28.61 | 296,188 | -0.20(-0.69%) |