Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 31.33 | 31.04 | 31.08 | 3,062,663 | +0.57(+1.87%) | |
Jun 28, 2018 | 30.52 | 30.61 | 30.41 | 30.51 | 3,396,817 | -0.02(-0.05%) |
Jun 27, 2018 | 30.75 | 30.92 | 30.53 | 30.53 | 2,634,958 | -0.35(-1.15%) |
Jun 26, 2018 | 30.90 | 30.94 | 30.74 | 30.88 | 2,821,301 | +0.10(+0.33%) |
Jun 25, 2018 | 31.03 | 31.04 | 30.71 | 30.78 | 3,551,593 | -0.75(-2.37%) |
Jun 22, 2018 | 31.49 | 31.70 | 31.45 | 31.53 | 2,071,354 | +0.06(+0.20%) |
Jun 21, 2018 | 31.48 | 31.56 | 31.35 | 31.47 | 2,266,660 | -0.17(-0.54%) |
Jun 20, 2018 | 31.84 | 31.84 | 31.45 | 31.64 | 3,034,222 | -0.01(-0.02%) |
Jun 19, 2018 | 31.40 | 31.66 | 31.35 | 31.64 | 2,157,607 | -0.18(-0.56%) |
Jun 18, 2018 | 31.64 | 31.84 | 31.52 | 31.82 | 2,043,433 | -0.13(-0.41%) |
Jun 15, 2018 | 32.34 | 31.79 | 31.95 | 3,160,129 | -0.39(-1.19%) | |
Jun 14, 2018 | 32.40 | 32.66 | 32.21 | 32.34 | 4,545,812 | +0.62(+1.94%) |
Jun 13, 2018 | 31.75 | 31.93 | 31.62 | 31.72 | 2,378,686 | -0.05(-0.15%) |
Jun 12, 2018 | 31.82 | 32.01 | 31.74 | 31.77 | 2,664,395 | +0.01(+0.02%) |
Jun 11, 2018 | 31.59 | 31.80 | 31.53 | 31.76 | 2,071,811 | +0.13(+0.41%) |
Jun 08, 2018 | 31.61 | 31.67 | 31.49 | 31.63 | 2,312,750 | +0.22(+0.71%) |
Jun 07, 2018 | 31.44 | 31.57 | 31.29 | 31.40 | 1,886,801 | +0.05(+0.17%) |
Jun 06, 2018 | 31.42 | 31.35 | 2,466,783 | +0.15(+0.47%) | ||
Jun 05, 2018 | 31.17 | 31.30 | 31.11 | 31.20 | 2,520,943 | -0.18(-0.56%) |
Jun 04, 2018 | 31.53 | 31.57 | 31.25 | 31.38 | 2,127,479 | -0.04(-0.12%) |
Jun 01, 2018 | 31.30 | 31.43 | 31.25 | 31.42 | 1,864,707 | +0.18(+0.57%) |
May 31, 2018 | 31.27 | 31.40 | 31.03 | 31.24 | 3,981,169 | -0.12(-0.37%) |
May 30, 2018 | 30.96 | 31.39 | 30.93 | 31.36 | 3,176,002 | +0.68(+2.21%) |
May 29, 2018 | 30.66 | 30.78 | 30.50 | 30.68 | 2,772,168 | -0.05(-0.15%) |
May 25, 2018 | 30.73 | 30.73 | 30.73 | 0 | -0.14(-0.45%) | |
May 24, 2018 | 31.08 | 31.14 | 30.75 | 30.87 | 2,778,378 | -0.12(-0.37%) |
May 23, 2018 | 31.04 | 31.12 | 30.89 | 30.98 | 3,600,717 | -0.12(-0.37%) |
May 22, 2018 | 31.27 | 31.37 | 31.08 | 31.10 | 4,202,975 | +0.22(+0.70%) |
May 21, 2018 | 30.91 | 31.02 | 30.83 | 30.88 | 2,138,158 | +0.02(+0.05%) |
May 18, 2018 | 30.97 | 31.07 | 30.76 | 30.87 | 4,054,105 | -0.05(-0.17%) |
May 17, 2018 | 30.90 | 31.04 | 30.78 | 30.92 | 2,379,995 | +0.17(+0.55%) |
May 16, 2018 | 30.71 | 30.95 | 30.63 | 30.75 | 2,812,134 | +0.12(+0.38%) |
May 15, 2018 | 30.63 | 30.71 | 30.47 | 30.63 | 2,271,706 | -0.24(-0.77%) |
May 14, 2018 | 31.06 | 31.10 | 30.84 | 30.87 | 2,450,755 | +0.01(+0.02%) |
May 11, 2018 | 30.60 | 30.94 | 30.59 | 30.87 | 3,134,010 | +0.08(+0.28%) |
May 10, 2018 | 30.62 | 30.84 | 30.57 | 30.78 | 2,371,919 | +0.16(+0.51%) |
May 09, 2018 | 30.21 | 30.68 | 30.15 | 30.62 | 3,402,305 | +0.46(+1.54%) |
May 08, 2018 | 30.08 | 30.30 | 29.98 | 30.16 | 3,144,279 | -0.18(-0.60%) |
May 07, 2018 | 30.33 | 30.54 | 30.28 | 30.34 | 2,638,721 | +0.02(+0.08%) |
May 04, 2018 | 30.08 | 30.39 | 30.04 | 30.32 | 2,276,068 | +0.17(+0.56%) |
May 03, 2018 | 30.11 | 30.24 | 29.97 | 30.15 | 2,725,076 | +0.07(+0.23%) |
May 02, 2018 | 30.35 | 30.40 | 30.06 | 30.08 | 3,390,609 | -0.40(-1.32%) |
May 01, 2018 | 30.49 | 30.55 | 30.30 | 30.49 | 3,062,949 | -0.05(-0.17%) |
Apr 30, 2018 | 30.57 | 30.79 | 30.49 | 30.54 | 3,128,223 | -0.34(-1.11%) |
Apr 27, 2018 | 30.57 | 30.99 | 30.47 | 30.88 | 6,360,026 | +0.27(+0.90%) |
Apr 26, 2018 | 30.36 | 30.69 | 30.20 | 30.61 | 5,210,364 | +0.82(+2.76%) |
Apr 25, 2018 | 30.14 | 30.16 | 29.62 | 29.79 | 7,772,912 | -1.16(-3.74%) |
Apr 24, 2018 | 30.96 | 31.16 | 30.73 | 30.94 | 5,307,928 | +0.24(+0.77%) |
Apr 23, 2018 | 30.59 | 30.72 | 30.56 | 30.71 | 4,449,433 | +0.25(+0.82%) |
Apr 20, 2018 | 30.42 | 30.56 | 30.36 | 30.46 | 3,840,583 | +0.09(+0.30%) |
Apr 19, 2018 | 30.68 | 30.73 | 30.25 | 30.36 | 4,218,687 | -0.43(-1.38%) |
Apr 18, 2018 | 30.93 | 30.95 | 30.68 | 30.79 | 4,491,250 | -0.05(-0.17%) |
Apr 17, 2018 | 30.87 | 30.91 | 30.81 | 30.84 | 3,129,432 | +0.03(+0.10%) |
Apr 16, 2018 | 30.94 | 30.95 | 30.64 | 30.81 | 2,300,786 | -0.08(-0.27%) |
Apr 13, 2018 | 30.86 | 31.02 | 30.81 | 30.90 | 2,220,196 | -0.03(-0.10%) |
Apr 12, 2018 | 31.14 | 31.19 | 30.92 | 30.93 | 3,541,046 | +0.04(+0.12%) |
Apr 11, 2018 | 31.03 | 31.16 | 30.86 | 30.89 | 3,919,858 | -0.31(-1.00%) |
Apr 10, 2018 | 31.04 | 31.28 | 31.02 | 31.20 | 4,869,000 | +0.53(+1.71%) |
Apr 09, 2018 | 30.68 | 30.94 | 30.54 | 30.68 | 4,266,112 | +0.27(+0.90%) |
Apr 06, 2018 | 30.58 | 30.70 | 30.24 | 30.40 | 5,346,847 | +0.05(+0.18%) |
Apr 05, 2018 | 30.25 | 30.46 | 30.14 | 30.35 | 3,997,891 | -0.05(-0.15%) |
Apr 04, 2018 | 29.82 | 30.46 | 29.82 | 30.40 | 5,127,901 | +0.49(+1.63%) |
Apr 03, 2018 | 29.73 | 29.93 | 29.46 | 29.91 | 3,822,136 | +0.33(+1.11%) |