Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 31.46 | 30.88 | 30.90 | 1,828,200 | -0.15(-0.49%) | |
Jun 28, 2018 | 30.96 | 31.31 | 30.74 | 31.05 | 2,451,537 | +0.06(+0.19%) |
Jun 27, 2018 | 31.20 | 31.70 | 30.94 | 30.99 | 3,949,157 | +0.70(+2.33%) |
Jun 26, 2018 | 29.90 | 30.33 | 29.63 | 30.29 | 1,700,675 | +0.31(+1.02%) |
Jun 25, 2018 | 30.83 | 30.88 | 29.77 | 29.98 | 3,388,898 | -0.96(-3.10%) |
Jun 22, 2018 | 30.88 | 31.19 | 30.70 | 30.94 | 2,323,276 | +1.52(+5.17%) |
Jun 21, 2018 | 29.55 | 29.58 | 29.33 | 29.42 | 2,790,283 | -0.40(-1.34%) |
Jun 20, 2018 | 29.65 | 30.04 | 29.33 | 29.82 | 2,350,998 | +0.37(+1.27%) |
Jun 19, 2018 | 29.33 | 29.53 | 29.13 | 29.45 | 1,770,360 | -0.15(-0.52%) |
Jun 18, 2018 | 29.44 | 29.98 | 29.44 | 29.60 | 2,512,253 | -0.48(-1.58%) |
Jun 15, 2018 | 31.18 | 29.71 | 30.08 | 3,512,470 | -1.10(-3.54%) | |
Jun 14, 2018 | 31.19 | 31.34 | 30.99 | 31.18 | 1,585,444 | +0.27(+0.88%) |
Jun 13, 2018 | 31.22 | 31.27 | 30.87 | 30.91 | 1,142,731 | -0.20(-0.66%) |
Jun 12, 2018 | 31.49 | 31.55 | 31.05 | 31.11 | 2,057,982 | -0.35(-1.11%) |
Jun 11, 2018 | 31.30 | 31.64 | 31.22 | 31.46 | 1,574,021 | +0.31(+1.01%) |
Jun 08, 2018 | 31.36 | 31.43 | 30.89 | 31.15 | 1,529,704 | +0.13(+0.41%) |
Jun 07, 2018 | 31.08 | 31.36 | 30.89 | 31.02 | 2,414,365 | +0.40(+1.30%) |
Jun 06, 2018 | 30.73 | 30.14 | 30.62 | 1,742,400 | +0.31(+1.01%) | |
Jun 05, 2018 | 30.04 | 30.44 | 30.00 | 30.32 | 1,811,695 | +0.03(+0.08%) |
Jun 04, 2018 | 30.42 | 30.69 | 30.09 | 30.29 | 1,781,495 | -0.43(-1.41%) |
Jun 01, 2018 | 30.82 | 30.89 | 30.51 | 30.72 | 2,238,237 | +0.24(+0.78%) |
May 31, 2018 | 31.40 | 31.60 | 30.39 | 30.48 | 3,691,341 | -1.19(-3.75%) |
May 30, 2018 | 30.97 | 31.95 | 30.96 | 31.67 | 3,473,047 | +0.77(+2.50%) |
May 29, 2018 | 30.81 | 31.47 | 30.75 | 30.90 | 3,687,662 | -0.85(-2.67%) |
May 25, 2018 | 31.75 | 31.75 | 31.75 | 0 | -0.67(-2.07%) | |
May 24, 2018 | 32.50 | 32.79 | 32.35 | 32.42 | 2,004,587 | -0.63(-1.90%) |
May 23, 2018 | 32.90 | 33.12 | 32.73 | 33.05 | 1,475,101 | -0.32(-0.97%) |
May 22, 2018 | 33.95 | 34.09 | 33.25 | 33.37 | 1,683,265 | -0.67(-1.97%) |
May 21, 2018 | 34.37 | 34.42 | 33.71 | 34.04 | 1,529,551 | +0.46(+1.37%) |
May 18, 2018 | 33.58 | 33.82 | 33.50 | 33.58 | 2,501,721 | -0.20(-0.59%) |
May 17, 2018 | 33.42 | 34.03 | 33.34 | 33.79 | 3,546,850 | +0.72(+2.18%) |
May 16, 2018 | 33.03 | 33.14 | 32.73 | 33.07 | 3,374,511 | +0.61(+1.88%) |
May 15, 2018 | 32.32 | 32.57 | 32.09 | 32.45 | 2,527,297 | +0.21(+0.65%) |
May 14, 2018 | 32.58 | 32.73 | 32.22 | 32.24 | 1,700,019 | -0.14(-0.44%) |
May 11, 2018 | 32.71 | 32.71 | 32.28 | 32.39 | 2,775,385 | +0.00(+0.00%) |
May 10, 2018 | 32.40 | 32.57 | 32.17 | 32.39 | 2,575,934 | +0.00(+0.00%) |
May 09, 2018 | 32.46 | 32.74 | 32.36 | 32.39 | 1,726,527 | -0.14(-0.44%) |
May 08, 2018 | 32.33 | 32.56 | 31.97 | 32.53 | 2,653,750 | -0.03(-0.10%) |
May 07, 2018 | 32.55 | 33.06 | 32.50 | 32.56 | 1,237,110 | +0.20(+0.62%) |
May 04, 2018 | 32.09 | 32.46 | 32.02 | 32.36 | 2,138,655 | -0.10(-0.31%) |
May 03, 2018 | 32.71 | 32.79 | 32.01 | 32.46 | 2,990,186 | +0.16(+0.49%) |
May 02, 2018 | 31.98 | 32.45 | 31.82 | 32.30 | 3,445,647 | +1.00(+3.18%) |
May 01, 2018 | 31.29 | 31.32 | 30.84 | 31.31 | 2,888,733 | +0.01(+0.03%) |
Apr 30, 2018 | 31.76 | 31.83 | 31.30 | 31.30 | 2,449,810 | +0.16(+0.51%) |
Apr 27, 2018 | 31.07 | 31.30 | 30.75 | 31.14 | 3,460,184 | -0.01(-0.03%) |
Apr 26, 2018 | 31.56 | 31.57 | 31.09 | 31.15 | 2,417,602 | +0.00(+0.00%) |
Apr 25, 2018 | 31.01 | 31.34 | 30.74 | 31.15 | 1,859,373 | -0.44(-1.38%) |
Apr 24, 2018 | 31.76 | 31.99 | 31.32 | 31.58 | 3,188,534 | +0.05(+0.16%) |
Apr 23, 2018 | 31.52 | 31.82 | 31.40 | 31.53 | 2,939,323 | +0.05(+0.16%) |
Apr 20, 2018 | 31.46 | 31.67 | 31.22 | 31.48 | 3,386,998 | +0.04(+0.13%) |
Apr 19, 2018 | 31.67 | 31.76 | 31.27 | 31.44 | 2,613,750 | -0.01(-0.03%) |
Apr 18, 2018 | 31.38 | 31.64 | 31.29 | 31.45 | 2,500,191 | +0.66(+2.15%) |
Apr 17, 2018 | 30.94 | 30.96 | 30.68 | 30.79 | 1,184,104 | -0.07(-0.22%) |
Apr 16, 2018 | 31.08 | 31.08 | 30.72 | 30.85 | 1,390,187 | +0.07(+0.22%) |
Apr 13, 2018 | 30.31 | 31.16 | 30.31 | 30.79 | 4,788,402 | -0.39(-1.24%) |
Apr 12, 2018 | 31.37 | 31.41 | 31.06 | 31.17 | 2,628,620 | +0.15(+0.49%) |
Apr 11, 2018 | 30.74 | 31.39 | 30.70 | 31.02 | 3,897,152 | +0.63(+2.07%) |
Apr 10, 2018 | 29.67 | 30.62 | 29.67 | 30.39 | 2,858,569 | +1.04(+3.54%) |
Apr 09, 2018 | 29.30 | 29.70 | 29.10 | 29.36 | 1,559,313 | +0.22(+0.75%) |
Apr 06, 2018 | 29.52 | 29.67 | 28.88 | 29.14 | 5,417,098 | -0.67(-2.25%) |
Apr 05, 2018 | 29.46 | 29.97 | 29.42 | 29.81 | 2,265,109 | +0.68(+2.33%) |
Apr 04, 2018 | 28.28 | 29.16 | 28.28 | 29.13 | 3,368,347 | +0.03(+0.12%) |
Apr 03, 2018 | 28.70 | 29.16 | 28.51 | 29.10 | 1,695,854 | +0.49(+1.73%) |