Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 29.54 | 30.44 | 29.07 | 29.12 | 2,849,475 | -0.09(-0.30%) |
Jun 28, 2018 | 29.21 | 29.44 | 28.76 | 29.21 | 2,267,604 | +0.08(+0.27%) |
Jun 27, 2018 | 28.29 | 29.36 | 28.22 | 29.13 | 2,906,324 | +1.21(+4.34%) |
Jun 26, 2018 | 26.67 | 28.03 | 26.45 | 27.92 | 2,235,097 | +1.37(+5.15%) |
Jun 25, 2018 | 27.04 | 27.16 | 26.38 | 26.55 | 1,410,683 | -0.45(-1.65%) |
Jun 22, 2018 | 27.51 | 27.71 | 26.77 | 27.00 | 2,337,641 | +0.81(+3.11%) |
Jun 21, 2018 | 27.20 | 27.55 | 26.04 | 26.18 | 2,227,040 | -1.38(-4.99%) |
Jun 20, 2018 | 27.09 | 27.70 | 26.84 | 27.56 | 2,683,023 | +0.73(+2.71%) |
Jun 19, 2018 | 25.00 | 26.89 | 24.99 | 26.83 | 2,707,012 | +1.35(+5.29%) |
Jun 18, 2018 | 25.38 | 26.02 | 25.37 | 25.49 | 1,613,278 | +0.16(+0.65%) |
Jun 15, 2018 | 25.59 | 25.61 | 25.32 | 3,548,104 | -0.29(-1.13%) | |
Jun 14, 2018 | 26.19 | 26.24 | 25.46 | 25.61 | 1,430,780 | -0.17(-0.68%) |
Jun 13, 2018 | 25.71 | 26.15 | 25.55 | 25.79 | 1,534,457 | -0.02(-0.08%) |
Jun 12, 2018 | 25.11 | 25.93 | 24.92 | 25.81 | 2,163,899 | +0.70(+2.78%) |
Jun 11, 2018 | 25.08 | 25.50 | 24.88 | 25.11 | 1,389,621 | -0.06(-0.23%) |
Jun 08, 2018 | 26.10 | 26.31 | 24.93 | 25.17 | 2,150,164 | -0.93(-3.56%) |
Jun 07, 2018 | 25.24 | 26.29 | 25.24 | 26.10 | 1,947,598 | +0.99(+3.94%) |
Jun 06, 2018 | 24.86 | 25.11 | 2,010,253 | -0.02(-0.08%) | ||
Jun 05, 2018 | 24.78 | 25.31 | 24.68 | 25.13 | 1,904,290 | +0.15(+0.58%) |
Jun 04, 2018 | 25.63 | 25.83 | 24.74 | 24.98 | 2,504,032 | -0.60(-2.35%) |
Jun 01, 2018 | 27.20 | 27.40 | 24.78 | 25.58 | 3,982,224 | -1.62(-5.95%) |
May 31, 2018 | 27.87 | 28.40 | 27.17 | 27.20 | 2,158,738 | -0.96(-3.41%) |
May 30, 2018 | 27.90 | 28.36 | 27.70 | 28.16 | 2,003,786 | +0.56(+2.04%) |
May 29, 2018 | 27.49 | 27.99 | 27.15 | 27.60 | 1,928,255 | -0.18(-0.66%) |
May 25, 2018 | 27.78 | 27.78 | 27.78 | 0 | -1.09(-3.76%) | |
May 24, 2018 | 29.57 | 29.93 | 28.85 | 28.87 | 1,889,956 | -1.23(-4.09%) |
May 23, 2018 | 30.63 | 31.01 | 29.92 | 30.10 | 1,549,710 | -0.72(-2.33%) |
May 22, 2018 | 32.15 | 32.46 | 30.71 | 30.82 | 1,324,708 | -1.28(-3.99%) |
May 21, 2018 | 32.63 | 32.63 | 31.56 | 32.10 | 1,698,420 | -0.09(-0.27%) |
May 18, 2018 | 33.29 | 33.29 | 31.91 | 32.18 | 1,579,354 | -1.04(-3.12%) |
May 17, 2018 | 32.39 | 33.29 | 32.31 | 33.22 | 1,983,608 | +1.02(+3.16%) |
May 16, 2018 | 31.96 | 32.31 | 31.27 | 32.20 | 3,073,543 | +0.35(+1.10%) |
May 15, 2018 | 31.50 | 32.03 | 31.25 | 31.85 | 7,241,947 | -0.91(-2.78%) |
May 14, 2018 | 32.79 | 33.15 | 32.64 | 32.77 | 842,588 | +0.03(+0.09%) |
May 11, 2018 | 33.24 | 33.59 | 32.55 | 32.74 | 786,670 | -0.34(-1.03%) |
May 10, 2018 | 33.75 | 33.75 | 32.64 | 33.08 | 1,104,524 | -0.06(-0.18%) |
May 09, 2018 | 33.27 | 34.13 | 33.06 | 33.13 | 2,068,002 | +0.58(+1.79%) |
May 08, 2018 | 31.40 | 32.60 | 30.62 | 32.55 | 1,872,246 | +0.99(+3.13%) |
May 07, 2018 | 30.98 | 32.42 | 30.95 | 31.56 | 2,349,497 | +1.03(+3.36%) |
May 04, 2018 | 30.00 | 30.66 | 29.61 | 30.54 | 1,372,549 | +0.49(+1.65%) |
May 03, 2018 | 31.21 | 32.17 | 29.74 | 30.04 | 1,949,725 | -1.54(-4.88%) |
May 02, 2018 | 31.60 | 32.36 | 31.48 | 31.58 | 1,328,974 | -0.07(-0.21%) |
May 01, 2018 | 31.52 | 31.80 | 31.07 | 31.65 | 973,786 | -0.08(-0.24%) |
Apr 30, 2018 | 31.32 | 32.50 | 31.28 | 31.73 | 1,225,131 | +0.28(+0.89%) |
Apr 27, 2018 | 32.10 | 32.29 | 31.44 | 31.45 | 1,045,136 | -0.87(-2.70%) |
Apr 26, 2018 | 32.86 | 33.01 | 32.12 | 32.32 | 1,250,948 | -0.36(-1.10%) |
Apr 25, 2018 | 32.25 | 32.97 | 32.01 | 32.68 | 932,783 | +0.41(+1.26%) |
Apr 24, 2018 | 32.56 | 33.17 | 31.83 | 32.27 | 1,255,941 | -0.41(-1.25%) |
Apr 23, 2018 | 31.84 | 32.74 | 31.60 | 32.68 | 871,610 | +0.68(+2.12%) |
Apr 20, 2018 | 31.91 | 32.31 | 31.32 | 32.00 | 813,713 | -0.06(-0.18%) |
Apr 19, 2018 | 31.84 | 32.70 | 31.62 | 32.06 | 1,262,864 | +0.32(+1.01%) |
Apr 18, 2018 | 31.44 | 32.15 | 30.93 | 31.74 | 1,331,729 | +0.65(+2.09%) |
Apr 17, 2018 | 30.42 | 31.33 | 30.17 | 31.09 | 916,039 | +0.67(+2.20%) |
Apr 16, 2018 | 30.56 | 30.75 | 30.10 | 30.42 | 996,623 | +0.00(+0.00%) |
Apr 13, 2018 | 30.21 | 30.62 | 29.91 | 30.42 | 1,157,224 | +0.74(+2.48%) |
Apr 12, 2018 | 30.02 | 30.06 | 29.33 | 29.68 | 1,114,039 | -0.22(-0.75%) |
Apr 11, 2018 | 28.83 | 30.29 | 28.81 | 29.91 | 1,829,595 | +1.01(+3.49%) |
Apr 10, 2018 | 27.99 | 29.00 | 27.59 | 28.90 | 1,760,534 | +1.82(+6.73%) |
Apr 09, 2018 | 26.95 | 27.57 | 26.81 | 27.08 | 1,398,470 | +0.33(+1.23%) |
Apr 06, 2018 | 27.75 | 28.01 | 26.14 | 26.75 | 1,760,989 | -1.29(-4.60%) |
Apr 05, 2018 | 27.90 | 28.22 | 27.73 | 28.04 | 1,597,701 | +0.23(+0.84%) |
Apr 04, 2018 | 27.34 | 27.94 | 27.11 | 27.80 | 962,624 | -0.17(-0.62%) |
Apr 03, 2018 | 27.45 | 28.07 | 26.85 | 27.98 | 1,269,081 | +0.75(+2.74%) |