Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 32.41 | 32.55 | 31.96 | 31.96 | 414,455 | -0.32(-0.98%) |
Jun 28, 2018 | 31.78 | 32.55 | 31.60 | 32.28 | 413,739 | +0.41(+1.27%) |
Jun 27, 2018 | 32.55 | 32.82 | 31.78 | 31.87 | 406,794 | -0.63(-1.94%) |
Jun 26, 2018 | 32.46 | 32.82 | 32.10 | 32.50 | 807,317 | +0.09(+0.28%) |
Jun 25, 2018 | 32.68 | 32.77 | 32.23 | 32.41 | 552,358 | -0.68(-2.04%) |
Jun 22, 2018 | 32.37 | 33.36 | 32.37 | 33.09 | 5,798,648 | +0.81(+2.51%) |
Jun 21, 2018 | 33.00 | 33.32 | 32.10 | 32.28 | 679,758 | -0.76(-2.29%) |
Jun 20, 2018 | 33.97 | 34.12 | 32.99 | 33.04 | 739,146 | -0.98(-2.89%) |
Jun 19, 2018 | 32.90 | 34.65 | 32.90 | 34.02 | 823,697 | +0.98(+2.98%) |
Jun 18, 2018 | 33.04 | 33.17 | 32.81 | 33.04 | 585,766 | -0.22(-0.67%) |
Jun 15, 2018 | 33.84 | 33.13 | 33.26 | 684,104 | -0.58(-1.72%) | |
Jun 14, 2018 | 34.69 | 34.91 | 33.80 | 33.84 | 428,463 | -0.58(-1.69%) |
Jun 13, 2018 | 34.78 | 35.18 | 34.38 | 34.42 | 726,558 | -0.45(-1.28%) |
Jun 12, 2018 | 35.09 | 35.09 | 34.82 | 34.87 | 569,541 | +0.00(+0.00%) |
Jun 11, 2018 | 34.78 | 35.09 | 34.65 | 34.87 | 300,070 | +0.18(+0.52%) |
Jun 08, 2018 | 34.69 | 34.91 | 34.38 | 34.69 | 350,531 | -0.04(-0.13%) |
Jun 07, 2018 | 34.38 | 34.96 | 34.15 | 34.73 | 288,852 | +0.36(+1.04%) |
Jun 06, 2018 | 34.38 | 238,576 | -0.04(-0.13%) | |||
Jun 05, 2018 | 34.65 | 34.82 | 34.20 | 34.42 | 268,899 | -0.22(-0.65%) |
Jun 04, 2018 | 34.38 | 34.78 | 34.38 | 34.65 | 495,649 | +0.36(+1.04%) |
Jun 01, 2018 | 34.47 | 34.73 | 34.06 | 34.29 | 414,438 | -0.04(-0.13%) |
May 31, 2018 | 35.32 | 35.32 | 34.24 | 34.33 | 573,950 | -0.94(-2.66%) |
May 30, 2018 | 35.23 | 35.54 | 35.18 | 35.27 | 262,127 | +0.09(+0.25%) |
May 29, 2018 | 35.72 | 35.79 | 34.91 | 35.18 | 469,454 | -0.72(-1.99%) |
May 25, 2018 | 35.90 | 35.90 | 35.90 | 0 | -0.04(-0.12%) | |
May 24, 2018 | 36.17 | 36.43 | 35.63 | 35.94 | 512,970 | -0.13(-0.37%) |
May 23, 2018 | 35.99 | 36.52 | 35.94 | 36.08 | 332,508 | -0.09(-0.25%) |
May 22, 2018 | 35.94 | 36.66 | 35.90 | 36.17 | 418,179 | +0.31(+0.87%) |
May 21, 2018 | 35.76 | 36.19 | 35.76 | 35.85 | 353,884 | +0.18(+0.50%) |
May 18, 2018 | 35.81 | 35.81 | 35.32 | 35.67 | 464,813 | -0.04(-0.13%) |
May 17, 2018 | 35.54 | 35.92 | 35.45 | 35.72 | 364,918 | +0.09(+0.25%) |
May 16, 2018 | 36.12 | 36.34 | 35.56 | 35.63 | 432,622 | -0.49(-1.36%) |
May 15, 2018 | 36.30 | 36.61 | 35.90 | 36.12 | 442,144 | -0.36(-0.98%) |
May 14, 2018 | 36.48 | 36.97 | 36.39 | 36.48 | 601,602 | -0.18(-0.49%) |
May 11, 2018 | 36.39 | 36.84 | 36.30 | 36.66 | 250,207 | +0.18(+0.49%) |
May 10, 2018 | 36.52 | 36.93 | 36.30 | 36.48 | 311,102 | -0.18(-0.49%) |
May 09, 2018 | 36.25 | 37.33 | 36.25 | 36.66 | 570,742 | +0.54(+1.49%) |
May 08, 2018 | 36.61 | 36.81 | 36.03 | 36.12 | 473,674 | -0.40(-1.10%) |
May 07, 2018 | 35.67 | 36.75 | 35.67 | 36.52 | 596,086 | +0.72(+2.00%) |
May 04, 2018 | 37.55 | 37.77 | 35.76 | 35.81 | 1,165,078 | -5.14(-12.55%) |
May 03, 2018 | 41.04 | 41.44 | 40.55 | 40.95 | 974,215 | -0.45(-1.08%) |
May 02, 2018 | 42.47 | 42.51 | 41.17 | 41.40 | 413,095 | -1.16(-2.73%) |
May 01, 2018 | 42.29 | 42.60 | 41.89 | 42.56 | 218,142 | +0.27(+0.63%) |
Apr 30, 2018 | 42.92 | 43.05 | 42.25 | 42.29 | 163,716 | -0.54(-1.25%) |
Apr 27, 2018 | 42.78 | 43.05 | 42.69 | 42.83 | 111,928 | -0.04(-0.10%) |
Apr 26, 2018 | 42.74 | 42.96 | 42.29 | 42.87 | 149,403 | +0.13(+0.31%) |
Apr 25, 2018 | 42.51 | 42.78 | 42.02 | 42.74 | 153,811 | +0.22(+0.53%) |
Apr 24, 2018 | 42.11 | 42.65 | 42.02 | 42.51 | 202,529 | +0.40(+0.96%) |
Apr 23, 2018 | 42.16 | 42.16 | 41.80 | 42.11 | 144,121 | +0.04(+0.11%) |
Apr 20, 2018 | 42.20 | 42.29 | 41.85 | 42.07 | 118,568 | -0.04(-0.11%) |
Apr 19, 2018 | 42.20 | 42.42 | 42.07 | 42.11 | 165,172 | -0.04(-0.11%) |
Apr 18, 2018 | 42.47 | 42.56 | 42.07 | 42.16 | 266,855 | -0.22(-0.53%) |
Apr 17, 2018 | 42.29 | 42.67 | 42.20 | 42.38 | 332,217 | +0.22(+0.53%) |
Apr 16, 2018 | 41.40 | 42.56 | 41.24 | 42.16 | 227,540 | +1.03(+2.50%) |
Apr 13, 2018 | 40.81 | 41.40 | 40.68 | 41.13 | 418,089 | +0.36(+0.88%) |
Apr 12, 2018 | 41.04 | 41.40 | 40.68 | 40.77 | 400,788 | -0.09(-0.22%) |
Apr 11, 2018 | 40.68 | 40.99 | 40.59 | 40.86 | 245,604 | -0.18(-0.44%) |
Apr 10, 2018 | 41.49 | 41.49 | 40.88 | 41.04 | 213,393 | +0.00(+0.00%) |
Apr 09, 2018 | 41.31 | 41.40 | 40.41 | 41.04 | 511,122 | -0.22(-0.54%) |
Apr 06, 2018 | 41.40 | 41.62 | 40.86 | 41.26 | 308,323 | -0.54(-1.28%) |
Apr 05, 2018 | 41.66 | 41.93 | 41.31 | 41.80 | 255,781 | +0.18(+0.43%) |
Apr 04, 2018 | 41.57 | 41.98 | 40.46 | 41.62 | 442,891 | -1.48(-3.42%) |
Apr 03, 2018 | 42.78 | 43.14 | 42.60 | 43.09 | 399,215 | +0.49(+1.15%) |