Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 32.52 | 32.75 | 32.52 | 32.64 | 701,887 | +0.20(+0.62%) |
Jun 28, 2018 | 32.23 | 32.62 | 32.23 | 32.44 | 1,000,586 | +0.19(+0.60%) |
Jun 27, 2018 | 32.66 | 32.71 | 32.24 | 32.24 | 1,081,112 | -0.41(-1.26%) |
Jun 26, 2018 | 32.77 | 32.81 | 32.52 | 32.66 | 1,235,349 | +0.11(+0.32%) |
Jun 25, 2018 | 32.76 | 32.82 | 32.52 | 32.55 | 870,357 | -0.41(-1.25%) |
Jun 22, 2018 | 32.97 | 33.08 | 32.82 | 32.96 | 850,574 | +0.19(+0.57%) |
Jun 21, 2018 | 32.76 | 32.83 | 32.58 | 32.78 | 901,426 | +0.06(+0.17%) |
Jun 20, 2018 | 32.64 | 32.85 | 32.60 | 32.72 | 910,865 | +0.14(+0.42%) |
Jun 19, 2018 | 32.81 | 33.06 | 32.56 | 32.58 | 1,256,063 | -0.46(-1.40%) |
Jun 18, 2018 | 33.00 | 33.13 | 32.84 | 33.05 | 709,588 | -0.10(-0.29%) |
Jun 15, 2018 | 33.27 | 33.26 | 33.14 | 3,319,405 | -0.11(-0.34%) | |
Jun 14, 2018 | 33.04 | 33.33 | 33.04 | 33.26 | 1,706,984 | +0.23(+0.71%) |
Jun 13, 2018 | 33.13 | 33.42 | 32.98 | 33.02 | 1,024,990 | +0.02(+0.05%) |
Jun 12, 2018 | 33.19 | 33.19 | 32.79 | 33.00 | 1,038,477 | -0.19(-0.56%) |
Jun 11, 2018 | 33.01 | 33.30 | 32.99 | 33.19 | 1,085,915 | +0.15(+0.44%) |
Jun 08, 2018 | 32.44 | 33.06 | 32.44 | 33.05 | 1,036,899 | +0.43(+1.32%) |
Jun 07, 2018 | 32.38 | 33.05 | 32.30 | 32.62 | 4,225,128 | +0.59(+1.85%) |
Jun 06, 2018 | 31.97 | 32.03 | 3,665,221 | +0.06(+0.18%) | ||
Jun 05, 2018 | 31.94 | 32.25 | 31.81 | 31.97 | 3,300,888 | +0.03(+0.10%) |
Jun 04, 2018 | 31.71 | 32.04 | 31.64 | 31.94 | 3,606,432 | +0.28(+0.90%) |
Jun 01, 2018 | 31.44 | 31.82 | 31.44 | 31.65 | 1,016,614 | +0.23(+0.72%) |
May 31, 2018 | 31.73 | 31.84 | 31.35 | 31.43 | 1,236,398 | -0.23(-0.72%) |
May 30, 2018 | 30.92 | 31.68 | 30.75 | 31.65 | 1,852,188 | +0.87(+2.81%) |
May 29, 2018 | 31.02 | 31.05 | 30.70 | 30.79 | 983,331 | -0.51(-1.63%) |
May 25, 2018 | 31.30 | 31.30 | 31.30 | 0 | +0.25(+0.81%) | |
May 24, 2018 | 31.22 | 31.39 | 31.00 | 31.05 | 2,119,798 | -0.17(-0.54%) |
May 23, 2018 | 31.13 | 31.26 | 31.01 | 31.22 | 981,219 | -0.05(-0.16%) |
May 22, 2018 | 31.32 | 31.51 | 31.22 | 31.26 | 1,733,734 | -0.10(-0.31%) |
May 21, 2018 | 31.37 | 31.56 | 31.32 | 31.36 | 770,416 | -0.03(-0.10%) |
May 18, 2018 | 31.49 | 31.54 | 31.30 | 31.39 | 1,154,415 | -0.23(-0.74%) |
May 17, 2018 | 31.39 | 31.79 | 31.39 | 31.63 | 1,849,878 | +0.08(+0.26%) |
May 16, 2018 | 30.91 | 31.58 | 30.84 | 31.55 | 1,949,667 | +1.09(+3.58%) |
May 15, 2018 | 30.32 | 30.53 | 30.05 | 30.46 | 1,857,264 | +0.04(+0.13%) |
May 14, 2018 | 30.12 | 30.93 | 30.03 | 30.42 | 1,820,383 | +0.57(+1.91%) |
May 11, 2018 | 30.13 | 30.13 | 28.96 | 29.85 | 3,598,695 | -1.23(-3.96%) |
May 10, 2018 | 30.90 | 31.14 | 30.74 | 31.08 | 1,258,321 | +0.28(+0.90%) |
May 09, 2018 | 30.85 | 30.88 | 30.39 | 30.80 | 941,299 | +0.04(+0.13%) |
May 08, 2018 | 30.87 | 31.03 | 30.71 | 30.76 | 1,531,336 | -0.14(-0.46%) |
May 07, 2018 | 31.12 | 31.21 | 30.85 | 30.90 | 817,430 | -0.32(-1.02%) |
May 04, 2018 | 30.99 | 31.31 | 30.93 | 31.22 | 721,143 | +0.11(+0.36%) |
May 03, 2018 | 31.53 | 31.54 | 30.94 | 31.11 | 911,552 | -0.41(-1.31%) |
May 02, 2018 | 31.82 | 31.92 | 31.50 | 31.52 | 761,175 | -0.33(-1.02%) |
May 01, 2018 | 31.82 | 31.89 | 31.63 | 31.85 | 869,656 | -0.05(-0.15%) |
Apr 30, 2018 | 31.92 | 32.08 | 31.89 | 31.89 | 927,485 | -0.02(-0.07%) |
Apr 27, 2018 | 31.66 | 32.02 | 31.66 | 31.92 | 800,086 | +0.25(+0.78%) |
Apr 26, 2018 | 31.58 | 31.77 | 31.45 | 31.67 | 749,960 | +0.23(+0.73%) |
Apr 25, 2018 | 31.49 | 31.63 | 31.32 | 31.44 | 987,110 | -0.22(-0.70%) |
Apr 24, 2018 | 31.62 | 31.83 | 31.49 | 31.66 | 1,219,790 | +0.13(+0.43%) |
Apr 23, 2018 | 31.46 | 31.58 | 31.39 | 31.53 | 576,106 | +0.09(+0.28%) |
Apr 20, 2018 | 31.47 | 31.62 | 31.31 | 31.44 | 452,992 | -0.10(-0.33%) |
Apr 19, 2018 | 31.73 | 31.84 | 31.45 | 31.54 | 627,423 | -0.24(-0.75%) |
Apr 18, 2018 | 31.77 | 31.99 | 31.62 | 31.78 | 580,152 | -0.05(-0.15%) |
Apr 17, 2018 | 31.30 | 31.91 | 31.30 | 31.83 | 1,306,928 | +0.61(+1.96%) |
Apr 16, 2018 | 31.13 | 31.28 | 31.08 | 31.22 | 645,290 | +0.08(+0.25%) |
Apr 13, 2018 | 31.29 | 31.39 | 31.11 | 31.14 | 513,991 | -0.14(-0.46%) |
Apr 12, 2018 | 31.13 | 31.31 | 31.01 | 31.28 | 802,394 | +0.24(+0.77%) |
Apr 11, 2018 | 31.54 | 31.59 | 31.04 | 31.04 | 1,105,326 | -0.66(-2.08%) |
Apr 10, 2018 | 31.87 | 31.94 | 31.66 | 31.70 | 1,020,522 | +0.01(+0.02%) |
Apr 09, 2018 | 31.55 | 31.83 | 31.41 | 31.69 | 1,000,476 | +0.24(+0.76%) |
Apr 06, 2018 | 31.22 | 31.63 | 31.22 | 31.46 | 1,462,424 | -0.16(-0.50%) |
Apr 05, 2018 | 31.26 | 31.72 | 31.26 | 31.62 | 1,598,855 | +0.28(+0.89%) |
Apr 04, 2018 | 30.73 | 31.40 | 30.51 | 31.34 | 1,407,442 | +0.48(+1.54%) |
Apr 03, 2018 | 30.76 | 31.08 | 30.67 | 30.86 | 953,280 | +0.19(+0.62%) |