Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 35.20 | 35.64 | 35.04 | 35.05 | 124,464 | -0.05(-0.14%) |
Jun 28, 2018 | 35.18 | 35.39 | 34.74 | 35.10 | 131,693 | -0.14(-0.40%) |
Jun 27, 2018 | 35.80 | 36.21 | 35.22 | 35.24 | 134,260 | -0.46(-1.29%) |
Jun 26, 2018 | 35.34 | 35.99 | 35.25 | 35.70 | 113,620 | +0.49(+1.39%) |
Jun 25, 2018 | 35.29 | 35.56 | 34.82 | 35.21 | 286,701 | -0.27(-0.76%) |
Jun 22, 2018 | 35.41 | 35.86 | 35.02 | 35.48 | 596,260 | +0.39(+1.11%) |
Jun 21, 2018 | 36.09 | 36.09 | 34.88 | 35.09 | 237,759 | -1.04(-2.88%) |
Jun 20, 2018 | 36.49 | 36.72 | 36.12 | 36.13 | 148,505 | -0.22(-0.61%) |
Jun 19, 2018 | 36.50 | 36.63 | 35.82 | 36.35 | 163,621 | -0.51(-1.38%) |
Jun 18, 2018 | 36.60 | 36.95 | 36.44 | 36.86 | 188,766 | +0.00(+0.00%) |
Jun 15, 2018 | 37.56 | 36.67 | 36.86 | 417,438 | -0.70(-1.86%) | |
Jun 14, 2018 | 37.73 | 37.96 | 37.22 | 37.56 | 188,296 | +0.00(+0.00%) |
Jun 13, 2018 | 37.68 | 37.94 | 37.52 | 37.56 | 353,452 | -0.19(-0.50%) |
Jun 12, 2018 | 37.47 | 37.78 | 36.80 | 37.75 | 225,293 | +0.40(+1.07%) |
Jun 11, 2018 | 36.34 | 37.50 | 36.34 | 37.35 | 479,976 | +1.20(+3.32%) |
Jun 08, 2018 | 35.42 | 36.21 | 35.42 | 36.15 | 245,108 | +0.75(+2.12%) |
Jun 07, 2018 | 35.55 | 35.59 | 34.75 | 35.40 | 169,776 | +0.16(+0.45%) |
Jun 06, 2018 | 35.27 | 34.98 | 35.24 | 180,881 | +0.05(+0.14%) | |
Jun 05, 2018 | 34.92 | 35.27 | 34.88 | 35.19 | 201,434 | +0.29(+0.83%) |
Jun 04, 2018 | 34.37 | 34.93 | 34.30 | 34.90 | 178,543 | +0.68(+1.99%) |
Jun 01, 2018 | 34.43 | 34.61 | 34.16 | 34.22 | 214,152 | -0.04(-0.12%) |
May 31, 2018 | 34.65 | 34.70 | 34.21 | 34.26 | 342,775 | -0.44(-1.27%) |
May 30, 2018 | 34.45 | 34.76 | 34.42 | 34.70 | 253,313 | +0.51(+1.49%) |
May 29, 2018 | 34.57 | 34.72 | 34.00 | 34.19 | 182,546 | -0.65(-1.87%) |
May 25, 2018 | 34.84 | 34.84 | 34.84 | 0 | -0.30(-0.85%) | |
May 24, 2018 | 34.94 | 35.49 | 34.82 | 35.14 | 141,906 | +0.17(+0.49%) |
May 23, 2018 | 34.84 | 35.00 | 34.63 | 34.97 | 143,542 | +0.02(+0.06%) |
May 22, 2018 | 35.67 | 35.67 | 34.95 | 34.95 | 256,846 | -0.67(-1.88%) |
May 21, 2018 | 35.13 | 35.72 | 34.92 | 35.62 | 258,357 | +0.73(+2.09%) |
May 18, 2018 | 34.22 | 35.29 | 34.17 | 34.89 | 382,291 | +0.81(+2.38%) |
May 17, 2018 | 34.24 | 34.47 | 33.88 | 34.08 | 197,593 | -0.20(-0.58%) |
May 16, 2018 | 33.56 | 34.48 | 33.56 | 34.28 | 142,073 | +0.83(+2.48%) |
May 15, 2018 | 33.61 | 33.74 | 33.30 | 33.45 | 227,697 | -0.26(-0.77%) |
May 14, 2018 | 33.79 | 33.96 | 33.50 | 33.71 | 175,839 | +0.08(+0.24%) |
May 11, 2018 | 33.73 | 33.97 | 33.37 | 33.63 | 157,768 | -0.02(-0.06%) |
May 10, 2018 | 33.33 | 33.71 | 33.20 | 33.65 | 238,507 | +0.42(+1.26%) |
May 09, 2018 | 32.90 | 33.32 | 32.78 | 33.23 | 248,789 | +0.40(+1.22%) |
May 08, 2018 | 32.15 | 32.96 | 32.15 | 32.83 | 206,060 | +0.67(+2.08%) |
May 07, 2018 | 31.89 | 32.45 | 31.89 | 32.16 | 198,817 | +0.42(+1.32%) |
May 04, 2018 | 31.92 | 32.43 | 31.67 | 31.74 | 271,717 | -0.28(-0.87%) |
May 03, 2018 | 31.96 | 32.32 | 31.77 | 32.02 | 319,458 | +0.00(+0.00%) |
May 02, 2018 | 31.61 | 32.34 | 31.61 | 32.02 | 151,848 | +0.37(+1.17%) |
May 01, 2018 | 31.49 | 31.72 | 30.35 | 31.65 | 271,784 | +0.01(+0.03%) |
Apr 30, 2018 | 31.75 | 32.11 | 31.58 | 31.64 | 255,422 | -0.07(-0.22%) |
Apr 27, 2018 | 31.79 | 31.90 | 31.41 | 31.71 | 108,958 | -0.09(-0.28%) |
Apr 26, 2018 | 31.67 | 31.89 | 31.41 | 31.80 | 165,152 | +0.12(+0.38%) |
Apr 25, 2018 | 31.49 | 31.92 | 31.11 | 31.68 | 122,781 | +0.27(+0.86%) |
Apr 24, 2018 | 32.74 | 32.84 | 30.95 | 31.41 | 247,944 | -1.28(-3.92%) |
Apr 23, 2018 | 32.35 | 32.99 | 32.35 | 32.69 | 256,878 | +0.54(+1.68%) |
Apr 20, 2018 | 32.49 | 32.57 | 32.10 | 32.15 | 182,896 | -0.38(-1.17%) |
Apr 19, 2018 | 32.90 | 33.14 | 32.45 | 32.53 | 194,995 | -0.49(-1.48%) |
Apr 18, 2018 | 33.15 | 33.41 | 32.79 | 33.02 | 200,825 | +0.10(+0.30%) |
Apr 17, 2018 | 32.97 | 33.34 | 32.85 | 32.92 | 273,504 | +0.27(+0.83%) |
Apr 16, 2018 | 32.88 | 32.97 | 32.61 | 32.65 | 240,303 | +0.07(+0.21%) |
Apr 13, 2018 | 32.90 | 32.99 | 32.57 | 32.58 | 181,730 | -0.12(-0.37%) |
Apr 12, 2018 | 32.32 | 32.91 | 32.10 | 32.70 | 297,076 | +0.49(+1.52%) |
Apr 11, 2018 | 32.28 | 32.28 | 31.81 | 32.21 | 195,134 | -0.30(-0.92%) |
Apr 10, 2018 | 31.60 | 32.61 | 31.60 | 32.51 | 276,051 | +1.36(+4.37%) |
Apr 09, 2018 | 31.93 | 31.93 | 31.12 | 31.15 | 319,003 | -0.51(-1.61%) |
Apr 06, 2018 | 32.17 | 32.66 | 31.26 | 31.66 | 191,175 | -0.69(-2.13%) |
Apr 05, 2018 | 32.59 | 32.62 | 32.10 | 32.35 | 270,205 | -0.07(-0.22%) |
Apr 04, 2018 | 31.12 | 32.52 | 31.12 | 32.42 | 299,125 | +0.82(+2.59%) |
Apr 03, 2018 | 31.62 | 31.79 | 31.11 | 31.60 | 218,710 | +0.20(+0.64%) |