Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 36.22 | 36.49 | 35.18 | 35.50 | 42,859 | -0.59(-1.63%) |
Jun 28, 2018 | 36.90 | 37.11 | 36.02 | 36.09 | 114,793 | -0.82(-2.22%) |
Jun 27, 2018 | 36.89 | 37.50 | 35.99 | 36.91 | 118,381 | +0.03(+0.08%) |
Jun 26, 2018 | 34.93 | 37.23 | 34.88 | 36.88 | 125,304 | +1.91(+5.46%) |
Jun 25, 2018 | 37.11 | 37.95 | 33.62 | 34.97 | 154,376 | -2.34(-6.27%) |
Jun 22, 2018 | 36.18 | 37.45 | 35.61 | 37.31 | 1,190,003 | +1.28(+3.55%) |
Jun 21, 2018 | 34.86 | 37.23 | 34.49 | 36.03 | 154,908 | +1.09(+3.12%) |
Jun 20, 2018 | 34.01 | 35.79 | 33.74 | 34.94 | 171,661 | +1.45(+4.33%) |
Jun 19, 2018 | 33.43 | 34.75 | 33.24 | 33.49 | 112,817 | +0.06(+0.18%) |
Jun 18, 2018 | 32.31 | 34.00 | 32.02 | 33.43 | 90,979 | +0.90(+2.77%) |
Jun 15, 2018 | 32.37 | 31.75 | 32.53 | 170,055 | +0.16(+0.49%) | |
Jun 14, 2018 | 32.52 | 32.90 | 31.76 | 32.37 | 74,010 | -0.04(-0.12%) |
Jun 13, 2018 | 32.00 | 33.10 | 31.12 | 32.41 | 81,365 | +0.41(+1.28%) |
Jun 12, 2018 | 35.39 | 35.45 | 30.70 | 32.00 | 173,205 | -0.61(-1.87%) |
Jun 11, 2018 | 30.64 | 32.73 | 30.64 | 32.61 | 78,438 | +1.93(+6.29%) |
Jun 08, 2018 | 30.95 | 31.92 | 30.25 | 30.68 | 42,182 | -0.39(-1.26%) |
Jun 07, 2018 | 31.19 | 31.31 | 30.76 | 31.07 | 46,601 | +0.01(+0.03%) |
Jun 06, 2018 | 32.70 | 32.78 | 30.78 | 31.06 | 39,731 | -1.67(-5.10%) |
Jun 05, 2018 | 30.35 | 32.73 | 30.21 | 32.73 | 117,254 | +2.38(+7.84%) |
Jun 04, 2018 | 31.03 | 31.42 | 30.00 | 30.35 | 110,085 | -0.40(-1.30%) |
Jun 01, 2018 | 31.50 | 31.55 | 30.72 | 30.75 | 144,908 | -0.58(-1.85%) |
May 31, 2018 | 31.27 | 31.98 | 31.06 | 31.33 | 54,941 | -0.09(-0.29%) |
May 30, 2018 | 32.13 | 32.51 | 31.02 | 31.42 | 45,233 | -0.63(-1.97%) |
May 29, 2018 | 32.34 | 32.90 | 32.05 | 32.05 | 27,724 | -0.56(-1.72%) |
May 25, 2018 | 32.61 | 32.61 | 32.61 | 0 | -0.18(-0.55%) | |
May 24, 2018 | 33.05 | 33.05 | 32.25 | 32.79 | 29,164 | -0.34(-1.03%) |
May 23, 2018 | 32.80 | 33.23 | 32.21 | 33.13 | 70,352 | +0.18(+0.55%) |
May 22, 2018 | 32.45 | 33.00 | 32.01 | 32.95 | 23,908 | +0.15(+0.46%) |
May 21, 2018 | 32.94 | 33.10 | 32.12 | 32.80 | 41,174 | -0.06(-0.18%) |
May 18, 2018 | 32.77 | 33.34 | 32.32 | 32.86 | 55,790 | +0.04(+0.12%) |
May 17, 2018 | 33.80 | 33.90 | 31.86 | 32.82 | 68,846 | -0.92(-2.73%) |
May 16, 2018 | 31.43 | 33.99 | 31.15 | 33.74 | 147,727 | +2.36(+7.52%) |
May 15, 2018 | 30.67 | 32.00 | 30.31 | 31.38 | 130,749 | +0.53(+1.72%) |
May 14, 2018 | 31.08 | 32.64 | 30.60 | 30.85 | 97,282 | +0.05(+0.16%) |
May 11, 2018 | 31.00 | 31.40 | 29.77 | 30.80 | 133,515 | -0.06(-0.19%) |
May 10, 2018 | 29.81 | 31.80 | 29.50 | 30.86 | 42,488 | +0.83(+2.76%) |
May 09, 2018 | 29.70 | 30.53 | 29.63 | 30.03 | 91,585 | +0.50(+1.69%) |
May 08, 2018 | 29.13 | 29.99 | 28.11 | 29.53 | 100,202 | +0.63(+2.18%) |
May 07, 2018 | 28.66 | 29.56 | 28.51 | 28.90 | 48,713 | -0.03(-0.10%) |
May 04, 2018 | 30.36 | 30.41 | 28.52 | 28.93 | 69,505 | -1.06(-3.53%) |
May 03, 2018 | 29.40 | 30.61 | 28.80 | 29.99 | 45,696 | +0.67(+2.29%) |
May 02, 2018 | 30.41 | 30.67 | 29.07 | 29.32 | 23,699 | -1.18(-3.87%) |
May 01, 2018 | 30.54 | 31.86 | 29.93 | 30.50 | 13,894 | -0.07(-0.23%) |
Apr 30, 2018 | 30.70 | 31.43 | 30.39 | 30.57 | 15,537 | -0.06(-0.20%) |
Apr 27, 2018 | 30.75 | 31.43 | 30.41 | 30.63 | 33,853 | -0.40(-1.29%) |
Apr 26, 2018 | 30.94 | 31.96 | 30.90 | 31.03 | 13,001 | -0.20(-0.64%) |
Apr 25, 2018 | 31.12 | 31.97 | 30.71 | 31.23 | 16,943 | -0.22(-0.70%) |
Apr 24, 2018 | 33.00 | 33.00 | 30.51 | 31.45 | 37,481 | -1.53(-4.64%) |
Apr 23, 2018 | 33.46 | 33.88 | 32.22 | 32.98 | 43,177 | -0.29(-0.87%) |
Apr 20, 2018 | 33.45 | 34.50 | 33.07 | 33.27 | 102,040 | +0.49(+1.49%) |
Apr 19, 2018 | 32.99 | 33.48 | 32.38 | 32.78 | 56,504 | -0.27(-0.82%) |
Apr 18, 2018 | 33.01 | 34.00 | 32.50 | 33.05 | 40,898 | +0.10(+0.30%) |
Apr 17, 2018 | 33.19 | 33.90 | 32.79 | 32.95 | 32,876 | -0.15(-0.45%) |
Apr 16, 2018 | 33.69 | 34.25 | 33.00 | 33.10 | 16,878 | -0.84(-2.47%) |
Apr 13, 2018 | 33.54 | 34.43 | 32.56 | 33.94 | 62,500 | +0.21(+0.62%) |
Apr 12, 2018 | 34.33 | 34.55 | 33.00 | 33.73 | 37,332 | -0.04(-0.12%) |
Apr 11, 2018 | 33.20 | 34.08 | 32.84 | 33.77 | 21,847 | +0.32(+0.96%) |
Apr 10, 2018 | 30.94 | 33.68 | 30.80 | 33.45 | 38,223 | +2.65(+8.60%) |
Apr 09, 2018 | 32.08 | 32.08 | 30.31 | 30.80 | 47,799 | -0.97(-3.05%) |
Apr 06, 2018 | 31.77 | 28,079 | -1.00(-3.05%) | |||
Apr 05, 2018 | 31.89 | 33.44 | 31.48 | 32.77 | 32,898 | +0.56(+1.74%) |
Apr 04, 2018 | 31.43 | 32.49 | 31.40 | 32.21 | 25,242 | +0.45(+1.42%) |
Apr 03, 2018 | 32.31 | 32.88 | 31.05 | 31.76 | 32,142 | -0.36(-1.12%) |