Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 29.18 | 29.29 | 29.04 | 29.28 | 1,264,372 | -0.04(-0.13%) |
Jun 28, 2018 | 29.62 | 29.67 | 29.22 | 29.32 | 1,636,505 | -0.27(-0.90%) |
Jun 27, 2018 | 29.06 | 29.59 | 28.93 | 29.58 | 2,377,244 | +0.41(+1.42%) |
Jun 26, 2018 | 29.19 | 29.29 | 29.01 | 29.17 | 1,272,703 | -0.12(-0.41%) |
Jun 25, 2018 | 28.90 | 29.54 | 28.86 | 29.29 | 2,324,075 | +0.62(+2.15%) |
Jun 22, 2018 | 28.48 | 28.74 | 28.48 | 28.67 | 988,243 | +0.10(+0.35%) |
Jun 21, 2018 | 28.27 | 28.62 | 28.24 | 28.57 | 983,408 | +0.24(+0.85%) |
Jun 20, 2018 | 28.39 | 28.41 | 28.21 | 28.33 | 880,335 | -0.19(-0.66%) |
Jun 19, 2018 | 28.80 | 28.89 | 28.52 | 28.52 | 1,343,322 | +0.08(+0.29%) |
Jun 18, 2018 | 28.60 | 28.69 | 28.42 | 28.43 | 1,191,844 | +0.01(+0.03%) |
Jun 15, 2018 | 28.31 | 28.37 | 28.43 | 1,779,772 | +0.11(+0.39%) | |
Jun 14, 2018 | 28.46 | 28.50 | 28.27 | 28.31 | 922,053 | -0.30(-1.06%) |
Jun 13, 2018 | 28.56 | 28.66 | 28.40 | 28.62 | 1,221,609 | +0.02(+0.06%) |
Jun 12, 2018 | 28.71 | 28.74 | 28.58 | 28.60 | 467,107 | -0.16(-0.54%) |
Jun 11, 2018 | 28.85 | 28.86 | 28.68 | 28.76 | 735,402 | -0.07(-0.26%) |
Jun 08, 2018 | 28.99 | 29.03 | 28.79 | 28.83 | 1,023,618 | +0.02(+0.06%) |
Jun 07, 2018 | 28.58 | 28.97 | 28.58 | 28.81 | 1,548,369 | +0.23(+0.80%) |
Jun 06, 2018 | 28.87 | 28.58 | 28.58 | 993,742 | -0.18(-0.64%) | |
Jun 05, 2018 | 28.77 | 28.88 | 28.71 | 28.77 | 1,056,451 | -0.09(-0.32%) |
Jun 04, 2018 | 29.02 | 29.04 | 28.84 | 28.86 | 1,253,731 | -0.25(-0.85%) |
Jun 01, 2018 | 29.42 | 29.43 | 29.09 | 29.11 | 1,204,258 | -0.46(-1.56%) |
May 31, 2018 | 29.55 | 29.63 | 29.37 | 29.57 | 1,102,013 | +0.03(+0.09%) |
May 30, 2018 | 29.65 | 29.68 | 29.49 | 29.54 | 607,978 | -0.22(-0.74%) |
May 29, 2018 | 29.76 | 29.92 | 29.59 | 29.76 | 1,341,784 | +0.14(+0.47%) |
May 25, 2018 | 29.62 | 29.62 | 29.62 | 0 | -0.04(-0.12%) | |
May 24, 2018 | 29.64 | 29.94 | 29.59 | 29.66 | 724,498 | +0.04(+0.12%) |
May 23, 2018 | 30.10 | 30.10 | 29.62 | 29.62 | 1,003,727 | -0.27(-0.89%) |
May 22, 2018 | 29.71 | 29.93 | 29.66 | 29.89 | 751,709 | +0.06(+0.18%) |
May 21, 2018 | 29.77 | 29.96 | 29.65 | 29.83 | 458,891 | -0.17(-0.58%) |
May 18, 2018 | 29.95 | 30.04 | 29.86 | 30.01 | 894,158 | +0.17(+0.55%) |
May 17, 2018 | 29.85 | 29.99 | 29.63 | 29.84 | 568,793 | +0.12(+0.40%) |
May 16, 2018 | 29.89 | 29.90 | 29.66 | 29.72 | 723,782 | -0.19(-0.65%) |
May 15, 2018 | 29.83 | 30.07 | 29.82 | 29.91 | 1,242,444 | +0.32(+1.09%) |
May 14, 2018 | 29.57 | 29.64 | 29.40 | 29.59 | 777,973 | -0.05(-0.15%) |
May 11, 2018 | 29.68 | 29.77 | 29.57 | 29.64 | 1,073,793 | +0.03(+0.09%) |
May 10, 2018 | 29.83 | 29.84 | 29.59 | 29.61 | 1,189,246 | -0.29(-0.98%) |
May 09, 2018 | 30.18 | 30.29 | 29.90 | 29.91 | 1,214,861 | -0.35(-1.16%) |
May 08, 2018 | 30.30 | 30.46 | 30.18 | 30.25 | 1,290,190 | +0.04(+0.12%) |
May 07, 2018 | 30.32 | 30.34 | 30.12 | 30.22 | 1,068,122 | -0.23(-0.76%) |
May 04, 2018 | 31.17 | 31.20 | 30.39 | 30.45 | 1,569,460 | -0.60(-1.93%) |
May 03, 2018 | 31.19 | 31.54 | 30.94 | 31.05 | 2,061,113 | +0.01(+0.03%) |
May 02, 2018 | 30.80 | 31.06 | 30.71 | 31.04 | 1,239,101 | +0.17(+0.54%) |
May 01, 2018 | 31.28 | 31.36 | 30.85 | 30.87 | 946,215 | -0.33(-1.06%) |
Apr 30, 2018 | 30.90 | 31.28 | 30.72 | 31.20 | 1,123,878 | +0.23(+0.74%) |
Apr 27, 2018 | 30.54 | 31.16 | 30.53 | 30.97 | 1,715,151 | -0.04(-0.12%) |
Apr 26, 2018 | 31.27 | 31.36 | 30.88 | 31.01 | 1,672,527 | -0.64(-2.03%) |
Apr 25, 2018 | 31.65 | 32.09 | 31.53 | 31.65 | 2,011,295 | -0.04(-0.12%) |
Apr 24, 2018 | 30.89 | 31.90 | 30.84 | 31.69 | 2,847,391 | +0.64(+2.07%) |
Apr 23, 2018 | 30.83 | 31.20 | 30.69 | 31.05 | 1,386,097 | +0.11(+0.36%) |
Apr 20, 2018 | 30.56 | 31.05 | 30.55 | 30.94 | 1,426,573 | +0.48(+1.57%) |
Apr 19, 2018 | 30.35 | 30.57 | 30.28 | 30.46 | 1,255,992 | +0.26(+0.85%) |
Apr 18, 2018 | 30.25 | 30.39 | 30.09 | 30.20 | 743,445 | -0.08(-0.27%) |
Apr 17, 2018 | 30.61 | 30.66 | 30.19 | 30.28 | 1,011,869 | -0.64(-2.08%) |
Apr 16, 2018 | 30.94 | 31.13 | 30.81 | 30.93 | 738,263 | -0.22(-0.71%) |
Apr 13, 2018 | 30.83 | 31.28 | 30.79 | 31.15 | 2,068,328 | +0.15(+0.47%) |
Apr 12, 2018 | 31.16 | 31.18 | 30.88 | 31.00 | 1,069,869 | -0.36(-1.14%) |
Apr 11, 2018 | 31.37 | 31.39 | 31.02 | 31.36 | 1,822,249 | +0.16(+0.50%) |
Apr 10, 2018 | 31.39 | 31.61 | 31.07 | 31.20 | 2,179,726 | -0.70(-2.19%) |
Apr 09, 2018 | 31.82 | 31.93 | 31.24 | 31.90 | 1,925,533 | -0.18(-0.57%) |
Apr 06, 2018 | 31.63 | 32.24 | 31.36 | 32.09 | 4,431,710 | +0.77(+2.47%) |
Apr 05, 2018 | 31.17 | 31.53 | 31.13 | 31.31 | 2,312,731 | -0.17(-0.56%) |
Apr 04, 2018 | 32.62 | 32.64 | 31.39 | 31.49 | 3,214,794 | -0.51(-1.58%) |
Apr 03, 2018 | 32.05 | 32.57 | 31.86 | 31.99 | 2,867,056 | -0.32(-1.00%) |