Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 28.09 | 28.28 | 27.36 | 27.75 | 2,537,445 | -0.07(-0.25%) |
Jun 28, 2018 | 27.13 | 28.10 | 26.96 | 27.82 | 4,481,262 | +0.67(+2.47%) |
Jun 27, 2018 | 29.26 | 29.29 | 26.96 | 27.15 | 6,462,517 | -2.25(-7.65%) |
Jun 26, 2018 | 29.39 | 29.64 | 28.20 | 29.40 | 7,723,006 | -0.26(-0.88%) |
Jun 25, 2018 | 30.38 | 30.38 | 29.13 | 29.66 | 7,865,795 | -0.79(-2.59%) |
Jun 22, 2018 | 30.89 | 30.97 | 29.99 | 30.45 | 19,699,984 | +1.02(+3.47%) |
Jun 21, 2018 | 28.92 | 29.68 | 27.25 | 29.43 | 6,912,212 | +0.94(+3.30%) |
Jun 20, 2018 | 28.00 | 28.78 | 27.74 | 28.49 | 6,097,399 | +1.09(+3.98%) |
Jun 19, 2018 | 28.22 | 28.81 | 26.91 | 27.40 | 17,978,130 | -4.70(-14.64%) |
Jun 18, 2018 | 32.88 | 33.05 | 31.92 | 32.10 | 2,674,743 | -1.25(-3.75%) |
Jun 15, 2018 | 33.47 | 33.47 | 33.35 | 1,957,455 | -0.12(-0.36%) | |
Jun 14, 2018 | 32.38 | 34.13 | 32.05 | 33.47 | 5,275,996 | +1.48(+4.63%) |
Jun 13, 2018 | 31.90 | 32.58 | 31.59 | 31.99 | 4,132,615 | +0.69(+2.20%) |
Jun 12, 2018 | 31.57 | 31.98 | 30.90 | 31.30 | 2,244,245 | -0.49(-1.54%) |
Jun 11, 2018 | 31.00 | 32.80 | 31.00 | 31.79 | 2,894,170 | +0.94(+3.05%) |
Jun 08, 2018 | 30.27 | 31.20 | 29.25 | 30.85 | 3,244,404 | +1.04(+3.49%) |
Jun 07, 2018 | 33.00 | 33.00 | 28.70 | 29.81 | 8,009,552 | -3.45(-10.37%) |
Jun 06, 2018 | 33.40 | 33.26 | 2,969,533 | +0.42(+1.28%) | ||
Jun 05, 2018 | 34.09 | 34.25 | 32.41 | 32.84 | 3,065,964 | -1.29(-3.78%) |
Jun 04, 2018 | 34.90 | 34.92 | 33.70 | 34.13 | 1,778,735 | -0.37(-1.07%) |
Jun 01, 2018 | 33.57 | 34.98 | 32.33 | 34.50 | 2,618,693 | +1.23(+3.70%) |
May 31, 2018 | 33.25 | 35.53 | 32.79 | 33.27 | 3,782,010 | -0.40(-1.19%) |
May 30, 2018 | 33.01 | 34.10 | 29.06 | 33.67 | 9,001,456 | +1.85(+5.81%) |
May 29, 2018 | 34.80 | 34.90 | 31.54 | 31.82 | 4,313,180 | -3.58(-10.11%) |
May 25, 2018 | 35.40 | 35.40 | 35.40 | 0 | +0.35(+1.00%) | |
May 24, 2018 | 34.06 | 35.23 | 33.68 | 35.05 | 2,158,646 | +0.74(+2.16%) |
May 23, 2018 | 32.14 | 34.35 | 31.77 | 34.31 | 1,366,266 | +1.93(+5.96%) |
May 22, 2018 | 32.30 | 32.48 | 31.68 | 32.38 | 881,126 | +0.40(+1.25%) |
May 21, 2018 | 32.44 | 32.74 | 31.76 | 31.98 | 1,959,378 | -0.14(-0.44%) |
May 18, 2018 | 32.67 | 33.27 | 32.04 | 32.12 | 1,735,448 | -0.84(-2.55%) |
May 17, 2018 | 32.70 | 33.62 | 32.50 | 32.96 | 1,317,674 | +0.41(+1.26%) |
May 16, 2018 | 32.37 | 32.77 | 32.01 | 32.55 | 1,042,560 | +0.34(+1.06%) |
May 15, 2018 | 32.21 | 32.31 | 31.36 | 32.21 | 1,446,326 | -0.37(-1.14%) |
May 14, 2018 | 32.29 | 33.49 | 32.25 | 32.58 | 1,161,129 | +0.24(+0.74%) |
May 11, 2018 | 31.95 | 32.84 | 31.76 | 32.34 | 877,237 | +0.60(+1.89%) |
May 10, 2018 | 32.44 | 32.74 | 31.40 | 31.74 | 638,037 | -0.28(-0.87%) |
May 09, 2018 | 31.67 | 32.44 | 31.56 | 32.02 | 931,304 | +0.46(+1.46%) |
May 08, 2018 | 32.22 | 32.35 | 30.85 | 31.56 | 1,391,667 | -0.54(-1.68%) |
May 07, 2018 | 31.38 | 32.94 | 30.80 | 32.10 | 1,534,225 | +0.86(+2.75%) |
May 04, 2018 | 31.55 | 32.07 | 30.32 | 31.24 | 1,726,697 | -0.47(-1.48%) |
May 03, 2018 | 32.50 | 33.00 | 31.21 | 31.71 | 1,995,144 | -1.35(-4.08%) |
May 02, 2018 | 33.73 | 34.55 | 32.60 | 33.06 | 2,755,541 | -1.33(-3.87%) |
May 01, 2018 | 32.94 | 34.49 | 32.94 | 34.39 | 1,049,745 | +1.16(+3.49%) |
Apr 30, 2018 | 32.35 | 33.47 | 31.75 | 33.23 | 2,347,486 | +0.58(+1.78%) |
Apr 27, 2018 | 34.00 | 34.78 | 32.43 | 32.65 | 1,419,741 | -1.20(-3.55%) |
Apr 26, 2018 | 32.65 | 34.15 | 32.36 | 33.85 | 1,508,654 | +1.32(+4.06%) |
Apr 25, 2018 | 33.50 | 33.50 | 31.22 | 32.53 | 2,460,929 | -1.28(-3.79%) |
Apr 24, 2018 | 35.83 | 35.90 | 30.72 | 33.81 | 4,967,016 | -1.91(-5.35%) |
Apr 23, 2018 | 36.89 | 37.23 | 35.04 | 35.72 | 1,091,318 | -1.02(-2.78%) |
Apr 20, 2018 | 37.15 | 37.52 | 36.38 | 36.74 | 1,443,400 | -0.47(-1.26%) |
Apr 19, 2018 | 37.30 | 38.80 | 37.02 | 37.21 | 1,761,120 | -0.12(-0.32%) |
Apr 18, 2018 | 37.62 | 38.24 | 36.25 | 37.33 | 1,795,509 | +0.04(+0.11%) |
Apr 17, 2018 | 34.98 | 37.80 | 34.85 | 37.29 | 2,276,262 | +2.73(+7.90%) |
Apr 16, 2018 | 34.65 | 35.01 | 33.79 | 34.56 | 1,860,506 | +0.10(+0.29%) |
Apr 13, 2018 | 35.19 | 36.29 | 33.58 | 34.46 | 2,469,167 | -0.34(-0.98%) |
Apr 12, 2018 | 34.89 | 35.35 | 34.56 | 34.80 | 1,322,001 | -0.32(-0.91%) |
Apr 11, 2018 | 34.93 | 36.01 | 34.36 | 35.12 | 1,163,101 | -0.07(-0.20%) |
Apr 10, 2018 | 34.88 | 35.58 | 34.68 | 35.19 | 1,815,807 | +0.02(+0.06%) |
Apr 09, 2018 | 36.12 | 36.49 | 34.61 | 35.17 | 2,045,628 | -0.54(-1.51%) |
Apr 06, 2018 | 37.29 | 37.39 | 35.23 | 35.71 | 1,304,046 | -1.84(-4.90%) |
Apr 05, 2018 | 38.31 | 38.66 | 37.33 | 37.55 | 2,297,480 | -0.40(-1.05%) |
Apr 04, 2018 | 38.43 | 38.98 | 37.90 | 37.95 | 2,213,077 | -1.15(-2.94%) |
Apr 03, 2018 | 38.65 | 39.17 | 37.57 | 39.10 | 1,939,627 | +0.83(+2.17%) |
Apr 02, 2018 | 38.47 | 38.79 | 37.78 | 38.27 | 3,836,901 | -0.05(-0.13%) |
Mar 29, 2018 | 38.32 | 38.32 | 38.32 | 0 | +1.22(+3.29%) | |
Mar 28, 2018 | 37.55 | 37.65 | 35.69 | 37.10 | 3,893,582 | -0.36(-0.96%) |
Mar 27, 2018 | 37.93 | 39.00 | 37.08 | 37.46 | 2,637,585 | -0.14(-0.37%) |
Mar 26, 2018 | 36.71 | 37.74 | 36.70 | 37.60 | 2,215,833 | +1.74(+4.85%) |
Mar 23, 2018 | 35.65 | 36.10 | 34.81 | 35.86 | 1,555,832 | +0.26(+0.73%) |
Mar 22, 2018 | 35.62 | 36.30 | 35.11 | 35.60 | 1,217,426 | -0.40(-1.11%) |
Mar 21, 2018 | 34.47 | 36.95 | 34.42 | 36.00 | 1,655,448 | +1.42(+4.11%) |
Mar 20, 2018 | 33.47 | 34.63 | 32.53 | 34.58 | 1,403,983 | +1.17(+3.50%) |
Mar 19, 2018 | 34.71 | 34.71 | 32.61 | 33.41 | 1,747,659 | -1.21(-3.50%) |
Mar 16, 2018 | 35.12 | 35.28 | 34.39 | 34.62 | 1,036,421 | -0.57(-1.62%) |
Mar 15, 2018 | 35.71 | 35.95 | 35.19 | 35.19 | 1,143,116 | -0.29(-0.82%) |
Mar 14, 2018 | 35.99 | 36.06 | 34.93 | 35.48 | 1,433,503 | -0.46(-1.28%) |
Mar 13, 2018 | 36.57 | 36.70 | 34.80 | 35.94 | 1,303,236 | -0.25(-0.69%) |
Mar 12, 2018 | 36.30 | 37.75 | 35.25 | 36.19 | 2,179,335 | +0.94(+2.67%) |
Mar 09, 2018 | 33.10 | 35.58 | 32.84 | 35.25 | 5,768,475 | +0.46(+1.32%) |
Mar 08, 2018 | 35.24 | 35.34 | 33.97 | 34.79 | 1,426,617 | -0.31(-0.88%) |
Mar 07, 2018 | 35.54 | 35.10 | 2,167,771 | +0.34(+0.98%) | ||
Mar 06, 2018 | 33.80 | 35.80 | 33.67 | 34.76 | 3,324,475 | +1.20(+3.58%) |
Mar 05, 2018 | 33.18 | 33.65 | 32.84 | 33.56 | 1,187,488 | +0.22(+0.66%) |
Mar 02, 2018 | 31.95 | 33.56 | 31.41 | 33.34 | 2,136,856 | +1.22(+3.80%) |
Mar 01, 2018 | 32.43 | 32.50 | 31.80 | 32.12 | 2,113,769 | -0.12(-0.37%) |
Feb 28, 2018 | 32.49 | 32.65 | 31.66 | 32.24 | 2,004,501 | -0.19(-0.59%) |
Feb 27, 2018 | 32.59 | 33.02 | 32.27 | 32.43 | 1,193,498 | -0.03(-0.09%) |
Feb 26, 2018 | 32.82 | 33.00 | 31.85 | 32.46 | 1,396,213 | +0.09(+0.28%) |
Feb 23, 2018 | 32.45 | 32.75 | 31.98 | 32.37 | 995,137 | +0.18(+0.56%) |
Feb 22, 2018 | 32.40 | 32.64 | 31.39 | 32.19 | 1,783,028 | -0.17(-0.53%) |
Feb 21, 2018 | 31.75 | 32.38 | 31.00 | 32.36 | 2,783,896 | +0.66(+2.08%) |
Feb 20, 2018 | 30.77 | 31.75 | 30.69 | 31.70 | 3,632,281 | +1.34(+4.41%) |
Feb 16, 2018 | 30.36 | 30.36 | 30.36 | 0 | +1.28(+4.40%) | |
Feb 15, 2018 | 27.93 | 29.10 | 27.60 | 29.08 | 2,327,456 | +1.25(+4.49%) |
Feb 14, 2018 | 27.86 | 28.20 | 27.49 | 27.83 | 2,031,735 | -0.04(-0.14%) |
Feb 13, 2018 | 28.38 | 28.38 | 27.81 | 27.87 | 1,086,783 | -0.51(-1.80%) |
Feb 12, 2018 | 27.92 | 28.49 | 27.53 | 28.38 | 834,506 | +0.38(+1.36%) |
Feb 09, 2018 | 28.12 | 28.57 | 27.03 | 28.00 | 1,774,885 | +0.02(+0.07%) |
Feb 08, 2018 | 28.19 | 29.03 | 27.29 | 27.98 | 1,826,921 | -0.17(-0.60%) |
Feb 07, 2018 | 27.45 | 28.40 | 27.19 | 28.15 | 1,880,675 | +0.72(+2.62%) |
Feb 06, 2018 | 27.16 | 27.53 | 26.78 | 27.43 | 2,580,748 | -0.03(-0.11%) |
Feb 05, 2018 | 27.53 | 27.89 | 27.28 | 27.46 | 2,046,948 | -0.15(-0.54%) |
Feb 02, 2018 | 27.47 | 28.14 | 27.45 | 27.61 | 3,067,581 | +0.11(+0.40%) |
Feb 01, 2018 | 27.90 | 28.00 | 27.45 | 27.50 | 2,420,658 | -0.44(-1.57%) |
Jan 31, 2018 | 27.56 | 28.37 | 27.52 | 27.94 | 2,600,280 | +0.47(+1.71%) |
Jan 30, 2018 | 27.64 | 27.69 | 27.45 | 27.47 | 5,578,888 | -0.51(-1.82%) |
Jan 29, 2018 | 29.00 | 29.00 | 27.95 | 27.98 | 5,722,992 | -1.21(-4.15%) |
Jan 26, 2018 | 29.09 | 29.40 | 28.51 | 29.19 | 7,181,005 | -0.11(-0.38%) |
Jan 25, 2018 | 28.75 | 29.92 | 27.87 | 29.30 | 11,167,112 | +0.10(+0.34%) |