Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 32.26 | 31.61 | 31.96 | 4,782,099 | +0.63(+2.01%) | |
Jun 28, 2018 | 31.45 | 31.52 | 31.17 | 31.33 | 4,592,363 | -0.02(-0.05%) |
Jun 27, 2018 | 31.65 | 32.15 | 31.28 | 31.34 | 7,913,280 | -0.04(-0.13%) |
Jun 26, 2018 | 30.68 | 31.58 | 30.44 | 31.38 | 8,642,842 | +0.98(+3.23%) |
Jun 25, 2018 | 30.97 | 31.18 | 30.03 | 30.40 | 7,294,422 | -1.15(-3.64%) |
Jun 22, 2018 | 31.52 | 31.90 | 31.27 | 31.55 | 7,595,924 | +0.74(+2.40%) |
Jun 21, 2018 | 31.22 | 31.26 | 30.78 | 30.81 | 5,143,670 | -0.51(-1.63%) |
Jun 20, 2018 | 31.27 | 31.42 | 31.12 | 31.32 | 3,423,505 | +0.27(+0.86%) |
Jun 19, 2018 | 30.80 | 31.15 | 30.64 | 31.05 | 3,148,527 | -0.17(-0.55%) |
Jun 18, 2018 | 30.72 | 31.45 | 30.72 | 31.23 | 5,794,371 | +0.46(+1.48%) |
Jun 15, 2018 | 31.30 | 30.72 | 30.77 | 5,044,651 | -0.53(-1.68%) | |
Jun 14, 2018 | 31.52 | 31.56 | 31.26 | 31.30 | 3,220,033 | -0.08(-0.25%) |
Jun 13, 2018 | 31.53 | 31.87 | 31.35 | 31.38 | 3,558,046 | -0.18(-0.57%) |
Jun 12, 2018 | 32.33 | 32.52 | 31.54 | 31.56 | 4,879,537 | -1.04(-3.18%) |
Jun 11, 2018 | 31.89 | 32.76 | 31.85 | 32.59 | 5,340,789 | +0.57(+1.77%) |
Jun 08, 2018 | 31.81 | 32.17 | 31.62 | 32.03 | 3,681,957 | +0.24(+0.77%) |
Jun 07, 2018 | 31.16 | 31.82 | 31.13 | 31.78 | 3,333,266 | +0.82(+2.64%) |
Jun 06, 2018 | 30.82 | 30.97 | 3,596,582 | +0.20(+0.66%) | ||
Jun 05, 2018 | 31.18 | 31.24 | 30.46 | 30.76 | 5,603,886 | -0.58(-1.85%) |
Jun 04, 2018 | 31.98 | 32.26 | 31.26 | 31.34 | 5,467,732 | -0.46(-1.43%) |
Jun 01, 2018 | 31.19 | 31.86 | 31.05 | 31.80 | 7,742,315 | +0.77(+2.48%) |
May 31, 2018 | 31.00 | 31.35 | 30.65 | 31.03 | 4,206,140 | -0.27(-0.87%) |
May 30, 2018 | 30.64 | 31.42 | 30.63 | 31.30 | 3,931,610 | +0.90(+2.95%) |
May 29, 2018 | 29.88 | 30.56 | 29.86 | 30.41 | 5,056,439 | -0.15(-0.49%) |
May 25, 2018 | 30.56 | 30.56 | 30.56 | 0 | -0.98(-3.12%) | |
May 24, 2018 | 31.39 | 31.71 | 31.23 | 31.54 | 3,597,276 | -0.19(-0.59%) |
May 23, 2018 | 31.71 | 31.95 | 31.37 | 31.73 | 6,359,748 | -0.30(-0.93%) |
May 22, 2018 | 32.37 | 32.62 | 31.93 | 32.02 | 4,424,811 | -0.22(-0.68%) |
May 21, 2018 | 32.29 | 32.30 | 31.98 | 32.24 | 2,325,495 | +0.28(+0.88%) |
May 18, 2018 | 32.18 | 32.19 | 31.82 | 31.96 | 4,001,980 | -0.34(-1.06%) |
May 17, 2018 | 32.11 | 32.56 | 31.96 | 32.30 | 4,581,809 | +0.29(+0.90%) |
May 16, 2018 | 31.74 | 32.08 | 31.60 | 32.01 | 4,093,656 | +0.15(+0.47%) |
May 15, 2018 | 31.91 | 31.97 | 31.66 | 31.87 | 3,167,308 | -0.23(-0.73%) |
May 14, 2018 | 31.34 | 32.19 | 31.30 | 32.10 | 5,320,299 | +1.03(+3.31%) |
May 11, 2018 | 30.88 | 31.37 | 30.77 | 31.07 | 5,000,622 | +0.26(+0.84%) |
May 10, 2018 | 30.55 | 30.90 | 30.42 | 30.81 | 3,523,188 | +0.44(+1.44%) |
May 09, 2018 | 30.34 | 30.55 | 30.15 | 30.38 | 5,175,112 | +0.40(+1.33%) |
May 08, 2018 | 29.54 | 30.06 | 29.17 | 29.98 | 7,699,394 | +0.00(+0.00%) |
May 07, 2018 | 30.07 | 30.39 | 29.95 | 29.98 | 5,317,974 | +0.03(+0.10%) |
May 04, 2018 | 29.55 | 30.06 | 29.42 | 29.95 | 2,966,335 | +0.24(+0.81%) |
May 03, 2018 | 29.64 | 29.82 | 29.31 | 29.71 | 3,489,397 | +0.08(+0.26%) |
May 02, 2018 | 29.84 | 30.07 | 29.44 | 29.63 | 5,513,677 | -0.12(-0.39%) |
May 01, 2018 | 29.66 | 29.85 | 29.45 | 29.74 | 2,519,068 | -0.08(-0.26%) |
Apr 30, 2018 | 29.60 | 30.11 | 29.49 | 29.82 | 4,083,794 | +0.31(+1.06%) |
Apr 27, 2018 | 30.02 | 30.24 | 29.40 | 29.51 | 3,867,970 | -0.62(-2.07%) |
Apr 26, 2018 | 30.06 | 30.24 | 29.93 | 30.13 | 2,097,746 | +0.26(+0.86%) |
Apr 25, 2018 | 29.65 | 29.95 | 29.46 | 29.88 | 2,249,295 | +0.20(+0.68%) |
Apr 24, 2018 | 29.75 | 29.96 | 29.43 | 29.67 | 3,032,263 | -0.03(-0.11%) |
Apr 23, 2018 | 29.78 | 29.84 | 29.58 | 29.71 | 3,821,384 | -0.13(-0.44%) |
Apr 20, 2018 | 29.77 | 29.99 | 29.69 | 29.84 | 3,155,657 | -0.09(-0.31%) |
Apr 19, 2018 | 30.11 | 30.32 | 29.92 | 29.93 | 4,900,242 | -0.10(-0.34%) |
Apr 18, 2018 | 29.76 | 30.18 | 29.62 | 30.03 | 4,328,183 | +0.50(+1.69%) |
Apr 17, 2018 | 29.32 | 29.65 | 29.24 | 29.53 | 2,962,674 | +0.26(+0.88%) |
Apr 16, 2018 | 29.53 | 29.67 | 29.19 | 29.28 | 4,062,790 | -0.27(-0.90%) |
Apr 13, 2018 | 29.39 | 29.67 | 29.23 | 29.54 | 2,958,661 | +0.29(+0.99%) |
Apr 12, 2018 | 29.29 | 29.54 | 29.15 | 29.25 | 2,920,842 | -0.07(-0.24%) |
Apr 11, 2018 | 28.67 | 29.46 | 28.63 | 29.32 | 5,008,980 | +0.66(+2.31%) |
Apr 10, 2018 | 28.68 | 28.91 | 28.54 | 28.66 | 4,060,617 | +0.42(+1.49%) |
Apr 09, 2018 | 28.29 | 28.57 | 28.00 | 28.24 | 3,759,960 | +0.07(+0.25%) |
Apr 06, 2018 | 28.03 | 28.41 | 27.81 | 28.17 | 5,861,981 | -0.04(-0.14%) |
Apr 05, 2018 | 27.09 | 28.49 | 26.97 | 28.21 | 7,955,974 | +1.30(+4.84%) |
Apr 04, 2018 | 26.51 | 26.92 | 26.35 | 26.90 | 4,276,913 | +0.06(+0.23%) |
Apr 03, 2018 | 26.45 | 26.89 | 26.27 | 26.84 | 3,729,550 | +0.49(+1.86%) |