Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 30.03 | 30.19 | 29.93 | 29.93 | 1,171,222 | +0.02(+0.06%) |
Jun 28, 2018 | 29.71 | 29.98 | 29.62 | 29.91 | 1,657,706 | +0.19(+0.64%) |
Jun 27, 2018 | 30.05 | 30.24 | 29.72 | 29.72 | 1,541,219 | -0.29(-0.95%) |
Jun 26, 2018 | 30.02 | 30.11 | 29.91 | 30.01 | 1,172,821 | +0.07(+0.22%) |
Jun 25, 2018 | 30.23 | 30.23 | 29.74 | 29.94 | 2,910,607 | -0.42(-1.40%) |
Jun 22, 2018 | 30.48 | 30.48 | 30.34 | 30.36 | 1,661,993 | +0.05(+0.18%) |
Jun 21, 2018 | 30.53 | 30.53 | 30.26 | 30.31 | 1,268,841 | -0.23(-0.75%) |
Jun 20, 2018 | 30.54 | 30.60 | 30.47 | 30.54 | 1,162,587 | +0.09(+0.31%) |
Jun 19, 2018 | 30.28 | 30.47 | 30.22 | 30.44 | 1,090,357 | -0.12(-0.38%) |
Jun 18, 2018 | 30.41 | 30.57 | 30.36 | 30.56 | 1,220,355 | -0.03(-0.10%) |
Jun 15, 2018 | 30.63 | 30.39 | 30.59 | 1,063,561 | -0.04(-0.12%) | |
Jun 14, 2018 | 30.65 | 30.68 | 30.54 | 30.63 | 997,061 | +0.09(+0.30%) |
Jun 13, 2018 | 30.68 | 30.70 | 30.53 | 30.54 | 843,641 | -0.11(-0.37%) |
Jun 12, 2018 | 30.64 | 30.70 | 30.57 | 30.65 | 780,877 | +0.06(+0.21%) |
Jun 11, 2018 | 30.57 | 30.66 | 30.57 | 30.59 | 1,611,789 | +0.04(+0.12%) |
Jun 08, 2018 | 30.39 | 30.55 | 30.38 | 30.55 | 908,043 | +0.11(+0.37%) |
Jun 07, 2018 | 30.53 | 30.56 | 30.34 | 30.44 | 1,549,492 | -0.04(-0.13%) |
Jun 06, 2018 | 30.48 | 30.48 | 867,738 | +0.26(+0.87%) | ||
Jun 05, 2018 | 30.19 | 30.26 | 30.11 | 30.22 | 1,293,488 | +0.04(+0.12%) |
Jun 04, 2018 | 30.12 | 30.20 | 30.08 | 30.18 | 1,949,406 | +0.15(+0.50%) |
Jun 01, 2018 | 29.91 | 30.06 | 29.90 | 30.03 | 1,591,283 | +0.30(+1.02%) |
May 31, 2018 | 29.90 | 29.92 | 29.68 | 29.73 | 2,031,093 | -0.20(-0.68%) |
May 30, 2018 | 29.70 | 29.99 | 29.70 | 29.93 | 1,561,809 | +0.38(+1.30%) |
May 29, 2018 | 29.64 | 29.75 | 29.40 | 29.55 | 1,806,076 | -0.29(-0.97%) |
May 25, 2018 | 29.84 | 29.84 | 29.84 | 0 | -0.06(-0.21%) | |
May 24, 2018 | 29.92 | 29.94 | 29.69 | 29.90 | 921,022 | -0.05(-0.17%) |
May 23, 2018 | 29.75 | 29.95 | 29.72 | 29.95 | 1,142,682 | +0.08(+0.27%) |
May 22, 2018 | 30.04 | 30.07 | 29.84 | 29.87 | 875,595 | -0.10(-0.35%) |
May 21, 2018 | 29.93 | 30.04 | 29.90 | 29.97 | 1,080,212 | +0.20(+0.68%) |
May 18, 2018 | 29.80 | 29.83 | 29.72 | 29.77 | 778,339 | -0.05(-0.15%) |
May 17, 2018 | 29.81 | 29.95 | 29.74 | 29.82 | 880,502 | -0.00(-0.02%) |
May 16, 2018 | 29.69 | 29.88 | 29.68 | 29.82 | 882,161 | +0.14(+0.47%) |
May 15, 2018 | 29.72 | 29.72 | 29.58 | 29.68 | 1,374,043 | -0.18(-0.61%) |
May 14, 2018 | 29.92 | 30.00 | 29.81 | 29.86 | 1,010,498 | +0.02(+0.08%) |
May 11, 2018 | 29.81 | 29.91 | 29.74 | 29.84 | 917,720 | +0.05(+0.17%) |
May 10, 2018 | 29.62 | 29.83 | 29.61 | 29.79 | 1,177,234 | +0.25(+0.86%) |
May 09, 2018 | 29.35 | 29.57 | 29.28 | 29.54 | 876,339 | +0.27(+0.91%) |
May 08, 2018 | 29.22 | 29.30 | 29.08 | 29.27 | 751,468 | +0.03(+0.09%) |
May 07, 2018 | 29.23 | 29.36 | 29.17 | 29.24 | 1,247,962 | +0.13(+0.43%) |
May 04, 2018 | 28.65 | 29.21 | 28.60 | 29.12 | 4,811,479 | +0.37(+1.27%) |
May 03, 2018 | 28.72 | 28.83 | 28.38 | 28.75 | 2,444,465 | -0.08(-0.27%) |
May 02, 2018 | 28.96 | 29.08 | 28.78 | 28.83 | 830,297 | -0.16(-0.56%) |
May 01, 2018 | 28.86 | 29.00 | 28.68 | 28.99 | 1,424,253 | +0.08(+0.27%) |
Apr 30, 2018 | 29.23 | 29.29 | 28.91 | 28.91 | 1,246,250 | -0.23(-0.81%) |
Apr 27, 2018 | 29.23 | 29.24 | 29.04 | 29.15 | 701,403 | +0.02(+0.06%) |
Apr 26, 2018 | 28.99 | 29.23 | 28.92 | 29.13 | 1,020,823 | +0.27(+0.92%) |
Apr 25, 2018 | 28.81 | 28.93 | 28.58 | 28.86 | 2,106,007 | +0.05(+0.17%) |
Apr 24, 2018 | 29.32 | 29.34 | 28.63 | 28.81 | 1,849,133 | -0.36(-1.24%) |
Apr 23, 2018 | 29.27 | 29.33 | 29.05 | 29.18 | 1,155,436 | -0.02(-0.08%) |
Apr 20, 2018 | 29.42 | 29.43 | 29.09 | 29.20 | 1,257,053 | -0.22(-0.75%) |
Apr 19, 2018 | 29.51 | 29.58 | 29.31 | 29.42 | 1,150,573 | -0.18(-0.61%) |
Apr 18, 2018 | 29.63 | 29.70 | 29.54 | 29.60 | 1,640,474 | +0.04(+0.14%) |
Apr 17, 2018 | 29.44 | 29.63 | 29.39 | 29.56 | 1,491,655 | +0.33(+1.11%) |
Apr 16, 2018 | 29.21 | 29.34 | 29.09 | 29.23 | 1,387,695 | +0.23(+0.79%) |
Apr 13, 2018 | 29.26 | 29.27 | 28.90 | 29.00 | 1,194,465 | -0.08(-0.28%) |
Apr 12, 2018 | 29.01 | 29.20 | 29.00 | 29.09 | 1,206,118 | +0.22(+0.75%) |
Apr 11, 2018 | 28.84 | 29.07 | 28.77 | 28.87 | 967,096 | -0.13(-0.44%) |
Apr 10, 2018 | 28.88 | 29.09 | 28.76 | 28.99 | 1,600,119 | +0.48(+1.68%) |
Apr 09, 2018 | 28.60 | 28.94 | 28.49 | 28.52 | 1,940,372 | +0.09(+0.30%) |
Apr 06, 2018 | 28.80 | 28.99 | 28.23 | 28.43 | 2,543,296 | -0.61(-2.11%) |
Apr 05, 2018 | 29.02 | 29.14 | 28.91 | 29.04 | 1,758,567 | +0.20(+0.70%) |
Apr 04, 2018 | 28.08 | 28.90 | 28.07 | 28.84 | 2,072,736 | +0.33(+1.16%) |
Apr 03, 2018 | 28.32 | 28.57 | 28.10 | 28.51 | 2,338,503 | +0.35(+1.25%) |