Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 32.29 | 32.62 | 32.00 | 32.10 | 367,314 | +0.00(+0.00%) |
Jun 28, 2018 | 32.10 | 32.33 | 31.91 | 32.10 | 270,523 | -0.14(-0.44%) |
Jun 27, 2018 | 33.14 | 33.23 | 32.14 | 32.24 | 221,353 | -0.85(-2.58%) |
Jun 26, 2018 | 32.52 | 33.14 | 32.38 | 33.09 | 312,099 | +0.66(+2.04%) |
Jun 25, 2018 | 33.19 | 33.19 | 32.24 | 32.43 | 356,929 | -0.80(-2.42%) |
Jun 22, 2018 | 33.47 | 33.75 | 32.95 | 33.23 | 687,755 | -0.09(-0.28%) |
Jun 21, 2018 | 34.70 | 34.70 | 33.23 | 33.33 | 538,580 | -1.23(-3.56%) |
Jun 20, 2018 | 34.70 | 34.89 | 34.32 | 34.56 | 331,782 | -0.09(-0.27%) |
Jun 19, 2018 | 33.99 | 34.87 | 33.71 | 34.65 | 384,563 | +0.38(+1.10%) |
Jun 18, 2018 | 33.56 | 34.46 | 33.49 | 34.27 | 406,671 | +0.52(+1.54%) |
Jun 15, 2018 | 33.94 | 33.04 | 33.75 | 596,707 | +0.71(+2.15%) | |
Jun 14, 2018 | 33.33 | 33.61 | 32.85 | 33.04 | 318,393 | -0.09(-0.29%) |
Jun 13, 2018 | 33.52 | 33.54 | 31.39 | 33.14 | 379,929 | -0.33(-0.99%) |
Jun 12, 2018 | 33.14 | 33.54 | 32.95 | 33.47 | 352,325 | +0.28(+0.86%) |
Jun 11, 2018 | 32.66 | 33.23 | 32.57 | 33.19 | 236,357 | +0.47(+1.45%) |
Jun 08, 2018 | 32.81 | 32.90 | 32.33 | 32.71 | 313,666 | +0.38(+1.17%) |
Jun 07, 2018 | 31.81 | 32.66 | 31.81 | 32.33 | 279,269 | +0.66(+2.09%) |
Jun 06, 2018 | 31.81 | 32.05 | 31.48 | 31.67 | 239,838 | -0.14(-0.45%) |
Jun 05, 2018 | 31.39 | 31.81 | 31.13 | 31.81 | 153,034 | +0.47(+1.51%) |
Jun 04, 2018 | 31.24 | 31.43 | 31.01 | 31.34 | 173,120 | +0.24(+0.76%) |
Jun 01, 2018 | 31.20 | 31.34 | 31.01 | 31.10 | 189,771 | +0.09(+0.31%) |
May 31, 2018 | 31.86 | 32.00 | 30.89 | 31.01 | 299,981 | -0.59(-1.86%) |
May 30, 2018 | 31.12 | 31.74 | 31.12 | 31.59 | 356,643 | +0.66(+2.13%) |
May 29, 2018 | 30.65 | 31.12 | 30.65 | 30.94 | 222,848 | +0.14(+0.46%) |
May 25, 2018 | 30.79 | 30.79 | 30.79 | 0 | +0.24(+0.77%) | |
May 24, 2018 | 30.79 | 31.17 | 30.28 | 30.56 | 244,320 | -0.14(-0.46%) |
May 23, 2018 | 30.75 | 30.84 | 30.56 | 30.70 | 178,370 | -0.09(-0.31%) |
May 22, 2018 | 31.45 | 31.45 | 30.75 | 30.79 | 159,232 | -0.57(-1.80%) |
May 21, 2018 | 31.41 | 31.92 | 31.17 | 31.36 | 220,617 | +0.05(+0.15%) |
May 18, 2018 | 31.22 | 31.64 | 31.17 | 31.31 | 326,273 | +0.19(+0.61%) |
May 17, 2018 | 31.08 | 31.27 | 30.98 | 31.12 | 204,445 | +0.14(+0.46%) |
May 16, 2018 | 30.42 | 31.27 | 30.42 | 30.98 | 292,846 | +0.61(+2.02%) |
May 15, 2018 | 30.18 | 30.49 | 29.95 | 30.37 | 302,807 | +0.19(+0.62%) |
May 14, 2018 | 30.46 | 30.70 | 30.09 | 30.18 | 218,808 | -0.14(-0.47%) |
May 11, 2018 | 30.28 | 30.51 | 30.14 | 30.32 | 168,141 | +0.00(+0.00%) |
May 10, 2018 | 30.32 | 30.46 | 30.09 | 30.32 | 213,108 | +0.09(+0.31%) |
May 09, 2018 | 30.42 | 30.42 | 29.90 | 30.23 | 274,069 | -0.05(-0.16%) |
May 08, 2018 | 29.99 | 30.51 | 29.76 | 30.28 | 354,173 | +0.24(+0.78%) |
May 07, 2018 | 30.23 | 30.37 | 29.95 | 30.04 | 272,592 | -0.28(-0.93%) |
May 04, 2018 | 30.04 | 30.46 | 29.66 | 30.32 | 304,469 | +0.24(+0.78%) |
May 03, 2018 | 29.90 | 30.23 | 29.62 | 30.09 | 351,622 | +0.14(+0.47%) |
May 02, 2018 | 29.48 | 30.23 | 29.24 | 29.95 | 327,474 | +0.38(+1.27%) |
May 01, 2018 | 28.82 | 29.62 | 28.58 | 29.57 | 600,309 | +0.66(+2.28%) |
Apr 30, 2018 | 29.48 | 29.76 | 28.82 | 28.91 | 899,478 | -0.56(-1.92%) |
Apr 27, 2018 | 29.81 | 29.83 | 29.33 | 29.48 | 310,270 | -0.19(-0.64%) |
Apr 26, 2018 | 29.57 | 29.95 | 29.38 | 29.66 | 369,050 | +0.14(+0.48%) |
Apr 25, 2018 | 29.95 | 30.06 | 29.33 | 29.52 | 388,125 | -0.38(-1.26%) |
Apr 24, 2018 | 29.99 | 30.18 | 29.64 | 29.90 | 415,041 | +0.00(+0.00%) |
Apr 23, 2018 | 30.18 | 30.56 | 29.76 | 29.90 | 437,712 | -0.14(-0.47%) |
Apr 20, 2018 | 30.32 | 30.37 | 29.71 | 30.04 | 395,263 | -0.42(-1.39%) |
Apr 19, 2018 | 30.89 | 30.89 | 30.23 | 30.46 | 465,755 | -0.42(-1.37%) |
Apr 18, 2018 | 31.12 | 31.22 | 30.79 | 30.89 | 728,781 | -0.24(-0.76%) |
Apr 17, 2018 | 31.31 | 31.31 | 30.89 | 31.12 | 470,846 | -0.05(-0.15%) |
Apr 16, 2018 | 30.84 | 31.45 | 30.75 | 31.17 | 571,295 | +0.66(+2.16%) |
Apr 13, 2018 | 30.75 | 30.75 | 30.42 | 30.51 | 627,844 | -0.09(-0.31%) |
Apr 12, 2018 | 30.32 | 30.75 | 30.18 | 30.61 | 358,599 | +0.38(+1.25%) |
Apr 11, 2018 | 30.23 | 30.46 | 30.09 | 30.23 | 221,296 | -0.09(-0.31%) |
Apr 10, 2018 | 29.99 | 30.46 | 29.85 | 30.32 | 811,689 | +0.75(+2.55%) |
Apr 09, 2018 | 30.42 | 30.42 | 29.57 | 29.57 | 305,588 | -0.61(-2.03%) |
Apr 06, 2018 | 30.56 | 31.08 | 30.11 | 30.18 | 406,010 | -0.52(-1.69%) |
Apr 05, 2018 | 30.79 | 30.94 | 30.54 | 30.70 | 375,357 | +0.05(+0.15%) |
Apr 04, 2018 | 30.04 | 30.70 | 29.85 | 30.65 | 452,073 | +0.28(+0.93%) |
Apr 03, 2018 | 30.09 | 30.61 | 29.99 | 30.37 | 591,854 | +0.57(+1.90%) |