Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 29.46 | 29.69 | 29.23 | 29.31 | 5,457,145 | +0.00(+0.00%) |
Jun 28, 2018 | 29.43 | 29.65 | 29.05 | 29.31 | 4,511,220 | +0.00(+0.00%) |
Jun 27, 2018 | 30.01 | 30.10 | 29.31 | 29.31 | 7,996,253 | -0.64(-2.13%) |
Jun 26, 2018 | 29.43 | 29.95 | 29.26 | 29.95 | 5,772,939 | +0.64(+2.18%) |
Jun 25, 2018 | 30.07 | 30.07 | 29.23 | 29.31 | 3,899,624 | -0.78(-2.60%) |
Jun 22, 2018 | 30.27 | 30.49 | 29.98 | 30.10 | 3,270,168 | +0.29(+0.97%) |
Jun 21, 2018 | 30.01 | 30.01 | 29.66 | 29.81 | 3,035,250 | -0.23(-0.77%) |
Jun 20, 2018 | 30.01 | 30.27 | 29.84 | 30.04 | 2,082,498 | +0.20(+0.68%) |
Jun 19, 2018 | 29.66 | 29.92 | 29.58 | 29.84 | 2,682,736 | -0.15(-0.48%) |
Jun 18, 2018 | 29.46 | 30.01 | 29.40 | 29.98 | 3,804,519 | +0.41(+1.37%) |
Jun 15, 2018 | 30.36 | 29.53 | 29.58 | 5,079,649 | -0.78(-2.58%) | |
Jun 14, 2018 | 30.48 | 30.62 | 30.36 | 30.36 | 2,763,125 | -0.15(-0.48%) |
Jun 13, 2018 | 30.82 | 30.85 | 30.33 | 30.50 | 3,743,258 | -0.44(-1.41%) |
Jun 12, 2018 | 30.88 | 31.11 | 30.71 | 30.94 | 5,237,181 | +0.09(+0.28%) |
Jun 11, 2018 | 30.30 | 30.94 | 30.18 | 30.85 | 2,779,492 | +0.46(+1.53%) |
Jun 08, 2018 | 30.59 | 30.65 | 30.21 | 30.39 | 3,932,164 | -0.20(-0.66%) |
Jun 07, 2018 | 30.42 | 30.68 | 30.33 | 30.59 | 3,705,027 | +0.20(+0.67%) |
Jun 06, 2018 | 30.21 | 30.39 | 3,456,689 | -0.20(-0.66%) | ||
Jun 05, 2018 | 30.42 | 30.71 | 30.34 | 30.59 | 4,733,922 | +0.09(+0.29%) |
Jun 04, 2018 | 30.24 | 30.53 | 30.23 | 30.50 | 6,313,613 | +0.32(+1.06%) |
Jun 01, 2018 | 29.95 | 30.30 | 29.95 | 30.18 | 4,040,709 | +0.15(+0.48%) |
May 31, 2018 | 29.81 | 30.21 | 29.69 | 30.04 | 4,845,636 | +0.12(+0.39%) |
May 30, 2018 | 29.46 | 29.95 | 29.43 | 29.92 | 3,816,340 | +0.52(+1.78%) |
May 29, 2018 | 29.20 | 29.63 | 29.17 | 29.40 | 3,318,973 | +0.03(+0.10%) |
May 25, 2018 | 29.37 | 29.37 | 29.37 | 0 | -0.17(-0.59%) | |
May 24, 2018 | 29.84 | 29.97 | 29.53 | 29.55 | 5,966,871 | -0.61(-2.02%) |
May 23, 2018 | 30.24 | 30.33 | 29.98 | 30.16 | 3,090,620 | -0.17(-0.57%) |
May 22, 2018 | 30.42 | 30.70 | 30.27 | 30.33 | 4,110,071 | +0.00(+0.00%) |
May 21, 2018 | 30.24 | 30.39 | 30.16 | 30.33 | 2,841,381 | +0.17(+0.58%) |
May 18, 2018 | 30.39 | 30.39 | 30.04 | 30.16 | 2,701,601 | -0.09(-0.29%) |
May 17, 2018 | 30.16 | 30.53 | 30.01 | 30.24 | 4,470,257 | +0.26(+0.87%) |
May 16, 2018 | 29.63 | 29.98 | 29.63 | 29.98 | 3,975,828 | +0.35(+1.18%) |
May 15, 2018 | 29.78 | 29.89 | 29.60 | 29.63 | 6,052,114 | -0.26(-0.87%) |
May 14, 2018 | 29.29 | 29.89 | 29.26 | 29.89 | 4,765,788 | +0.70(+2.39%) |
May 11, 2018 | 29.34 | 29.58 | 29.17 | 29.20 | 3,404,139 | -0.03(-0.10%) |
May 10, 2018 | 29.31 | 29.52 | 29.20 | 29.23 | 5,813,167 | +0.05(+0.17%) |
May 09, 2018 | 29.07 | 29.49 | 29.01 | 29.18 | 6,091,021 | +0.17(+0.59%) |
May 08, 2018 | 28.70 | 29.04 | 28.35 | 29.01 | 5,672,563 | +0.23(+0.79%) |
May 07, 2018 | 28.78 | 29.15 | 28.64 | 28.78 | 4,641,260 | +0.20(+0.70%) |
May 04, 2018 | 28.13 | 28.61 | 27.98 | 28.58 | 5,116,097 | +0.31(+1.11%) |
May 03, 2018 | 28.55 | 28.72 | 28.16 | 28.27 | 5,369,475 | -0.31(-1.09%) |
May 02, 2018 | 28.87 | 29.00 | 28.44 | 28.58 | 6,368,007 | -0.34(-1.18%) |
May 01, 2018 | 28.67 | 28.95 | 28.61 | 28.92 | 4,343,170 | +0.20(+0.69%) |
Apr 30, 2018 | 28.75 | 29.05 | 28.64 | 28.72 | 4,938,538 | +0.03(+0.10%) |
Apr 27, 2018 | 28.61 | 28.84 | 28.47 | 28.70 | 3,881,491 | +0.00(+0.00%) |
Apr 26, 2018 | 28.89 | 29.01 | 28.44 | 28.70 | 4,808,398 | -0.11(-0.40%) |
Apr 25, 2018 | 28.44 | 28.81 | 28.20 | 28.81 | 5,295,489 | +0.23(+0.80%) |
Apr 24, 2018 | 29.15 | 29.29 | 28.44 | 28.58 | 6,556,565 | -0.57(-1.95%) |
Apr 23, 2018 | 28.52 | 29.32 | 28.52 | 29.15 | 5,143,732 | +0.65(+2.30%) |
Apr 20, 2018 | 28.58 | 28.74 | 28.36 | 28.50 | 3,504,895 | -0.03(-0.10%) |
Apr 19, 2018 | 29.01 | 29.15 | 28.38 | 28.52 | 8,000,590 | -0.48(-1.67%) |
Apr 18, 2018 | 29.32 | 29.58 | 28.92 | 29.01 | 5,619,569 | -0.14(-0.49%) |
Apr 17, 2018 | 28.81 | 29.58 | 28.55 | 29.15 | 8,388,288 | +0.43(+1.49%) |
Apr 16, 2018 | 27.59 | 28.78 | 27.47 | 28.72 | 8,556,633 | +1.17(+4.23%) |
Apr 13, 2018 | 27.61 | 27.64 | 27.27 | 27.56 | 3,952,064 | +0.00(+0.00%) |
Apr 12, 2018 | 27.79 | 27.87 | 27.24 | 27.56 | 6,898,956 | -0.20(-0.72%) |
Apr 11, 2018 | 27.30 | 27.79 | 27.24 | 27.76 | 5,898,722 | +0.40(+1.46%) |
Apr 10, 2018 | 26.85 | 27.55 | 26.73 | 27.36 | 5,877,524 | +0.71(+2.67%) |
Apr 09, 2018 | 26.79 | 26.89 | 26.35 | 26.65 | 3,914,213 | +0.06(+0.21%) |
Apr 06, 2018 | 26.82 | 27.05 | 26.28 | 26.59 | 5,116,995 | -0.40(-1.48%) |
Apr 05, 2018 | 26.62 | 27.13 | 26.51 | 26.99 | 5,703,977 | +0.40(+1.50%) |
Apr 04, 2018 | 26.31 | 26.70 | 26.01 | 26.59 | 4,354,849 | -0.06(-0.21%) |
Apr 03, 2018 | 26.65 | 26.70 | 25.91 | 26.65 | 4,573,409 | +0.20(+0.75%) |