Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 32.27 | 32.72 | 32.19 | 32.32 | 603,794 | +0.23(+0.70%) |
Jun 28, 2018 | 32.36 | 32.39 | 31.68 | 32.09 | 769,330 | -0.32(-1.00%) |
Jun 27, 2018 | 32.60 | 33.19 | 32.41 | 32.42 | 816,077 | -0.04(-0.12%) |
Jun 26, 2018 | 32.25 | 32.69 | 31.87 | 32.46 | 737,987 | +0.23(+0.73%) |
Jun 25, 2018 | 32.61 | 32.69 | 31.75 | 32.22 | 1,039,096 | -0.55(-1.67%) |
Jun 22, 2018 | 33.30 | 33.46 | 32.72 | 32.77 | 871,206 | -0.11(-0.33%) |
Jun 21, 2018 | 33.16 | 33.25 | 32.62 | 32.88 | 1,235,875 | -0.38(-1.15%) |
Jun 20, 2018 | 32.90 | 33.31 | 32.48 | 33.26 | 631,969 | +0.36(+1.10%) |
Jun 19, 2018 | 32.53 | 33.01 | 32.31 | 32.90 | 748,140 | +0.02(+0.06%) |
Jun 18, 2018 | 32.44 | 33.02 | 32.43 | 32.88 | 575,979 | +0.22(+0.66%) |
Jun 15, 2018 | 32.91 | 32.42 | 32.66 | 1,643,992 | -0.24(-0.74%) | |
Jun 14, 2018 | 33.33 | 33.50 | 32.73 | 32.91 | 1,008,392 | -0.26(-0.80%) |
Jun 13, 2018 | 33.66 | 33.66 | 33.14 | 33.17 | 697,450 | -0.50(-1.48%) |
Jun 12, 2018 | 33.74 | 33.88 | 33.56 | 33.67 | 463,879 | -0.03(-0.09%) |
Jun 11, 2018 | 33.93 | 33.94 | 33.61 | 33.70 | 454,302 | -0.28(-0.84%) |
Jun 08, 2018 | 33.55 | 34.00 | 33.07 | 33.98 | 1,063,523 | +0.50(+1.49%) |
Jun 07, 2018 | 33.54 | 33.63 | 33.20 | 33.48 | 1,328,043 | +0.10(+0.29%) |
Jun 06, 2018 | 33.45 | 33.39 | 1,032,550 | +0.21(+0.62%) | ||
Jun 05, 2018 | 32.75 | 33.21 | 32.65 | 33.18 | 977,100 | +0.37(+1.13%) |
Jun 04, 2018 | 32.61 | 32.94 | 32.47 | 32.81 | 758,531 | +0.37(+1.15%) |
Jun 01, 2018 | 32.55 | 32.69 | 32.34 | 32.44 | 664,317 | +0.15(+0.45%) |
May 31, 2018 | 32.67 | 32.72 | 32.13 | 32.29 | 732,458 | -0.44(-1.35%) |
May 30, 2018 | 32.18 | 32.91 | 32.12 | 32.73 | 1,244,646 | +0.76(+2.39%) |
May 29, 2018 | 31.51 | 32.10 | 31.51 | 31.97 | 749,867 | +0.21(+0.65%) |
May 25, 2018 | 31.76 | 31.76 | 31.76 | 0 | -0.26(-0.82%) | |
May 24, 2018 | 32.00 | 32.15 | 31.69 | 32.03 | 676,988 | -0.03(-0.09%) |
May 23, 2018 | 32.34 | 32.46 | 31.78 | 32.06 | 967,160 | -0.56(-1.71%) |
May 22, 2018 | 32.57 | 32.90 | 32.54 | 32.61 | 888,948 | -0.02(-0.06%) |
May 21, 2018 | 32.52 | 32.79 | 32.38 | 32.63 | 1,028,645 | +0.27(+0.85%) |
May 18, 2018 | 32.75 | 32.90 | 32.36 | 32.36 | 697,610 | -0.31(-0.96%) |
May 17, 2018 | 32.99 | 33.23 | 32.59 | 32.67 | 1,062,893 | -0.33(-1.01%) |
May 16, 2018 | 32.80 | 33.17 | 32.62 | 33.00 | 813,096 | +0.32(+0.99%) |
May 15, 2018 | 32.18 | 32.70 | 31.98 | 32.68 | 1,133,727 | +0.43(+1.33%) |
May 14, 2018 | 32.53 | 32.81 | 32.11 | 32.25 | 1,442,864 | -0.28(-0.87%) |
May 11, 2018 | 33.27 | 33.38 | 32.36 | 32.53 | 1,556,512 | -0.64(-1.92%) |
May 10, 2018 | 33.44 | 33.44 | 32.97 | 33.17 | 1,894,790 | -0.38(-1.14%) |
May 09, 2018 | 34.68 | 34.70 | 33.28 | 33.55 | 1,593,644 | -1.09(-3.14%) |
May 08, 2018 | 34.08 | 34.99 | 33.46 | 34.64 | 1,722,750 | +0.85(+2.52%) |
May 07, 2018 | 33.46 | 34.12 | 33.18 | 33.79 | 1,205,720 | +0.42(+1.26%) |
May 04, 2018 | 32.85 | 33.51 | 32.29 | 33.37 | 1,718,019 | +0.05(+0.15%) |
May 03, 2018 | 33.65 | 33.84 | 32.81 | 33.32 | 690,063 | -0.37(-1.10%) |
May 02, 2018 | 33.73 | 34.19 | 33.54 | 33.69 | 780,891 | -0.04(-0.12%) |
May 01, 2018 | 33.71 | 33.85 | 33.24 | 33.73 | 742,229 | +0.03(+0.09%) |
Apr 30, 2018 | 34.33 | 34.60 | 33.67 | 33.70 | 573,187 | -0.59(-1.71%) |
Apr 27, 2018 | 34.10 | 34.35 | 33.87 | 34.29 | 602,016 | +0.10(+0.29%) |
Apr 26, 2018 | 34.88 | 34.91 | 33.94 | 34.19 | 1,819,888 | -0.54(-1.55%) |
Apr 25, 2018 | 34.89 | 35.05 | 34.56 | 34.73 | 727,667 | -0.21(-0.59%) |
Apr 24, 2018 | 35.52 | 35.87 | 34.71 | 34.93 | 723,367 | -0.37(-1.05%) |
Apr 23, 2018 | 35.26 | 35.83 | 35.21 | 35.30 | 989,881 | +0.07(+0.19%) |
Apr 20, 2018 | 35.70 | 35.82 | 35.09 | 35.24 | 376,644 | -0.49(-1.37%) |
Apr 19, 2018 | 36.01 | 36.17 | 35.58 | 35.72 | 441,208 | -0.23(-0.65%) |
Apr 18, 2018 | 35.91 | 36.16 | 35.81 | 35.96 | 424,942 | +0.13(+0.35%) |
Apr 17, 2018 | 35.71 | 36.03 | 35.67 | 35.83 | 562,817 | +0.27(+0.77%) |
Apr 16, 2018 | 35.39 | 35.67 | 35.24 | 35.56 | 315,475 | +0.31(+0.89%) |
Apr 13, 2018 | 35.54 | 35.56 | 34.95 | 35.24 | 426,202 | -0.06(-0.17%) |
Apr 12, 2018 | 35.28 | 35.60 | 35.23 | 35.30 | 355,904 | +0.18(+0.50%) |
Apr 11, 2018 | 34.79 | 35.22 | 34.66 | 35.13 | 330,170 | +0.01(+0.03%) |
Apr 10, 2018 | 34.97 | 35.29 | 34.61 | 35.12 | 547,568 | +0.82(+2.40%) |
Apr 09, 2018 | 34.57 | 34.98 | 34.28 | 34.30 | 512,196 | +0.08(+0.23%) |
Apr 06, 2018 | 34.94 | 35.19 | 33.73 | 34.22 | 423,631 | -1.03(-2.92%) |
Apr 05, 2018 | 35.27 | 35.51 | 35.10 | 35.24 | 545,495 | +0.09(+0.25%) |
Apr 04, 2018 | 34.12 | 35.23 | 34.12 | 35.16 | 846,978 | +0.34(+0.98%) |
Apr 03, 2018 | 34.28 | 34.91 | 34.10 | 34.81 | 922,618 | +0.74(+2.18%) |