Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 31.59 | 31.31 | 31.34 | 3,036,928 | +0.58(+1.87%) | |
Jun 28, 2018 | 30.78 | 30.87 | 30.67 | 30.77 | 3,368,273 | -0.02(-0.05%) |
Jun 27, 2018 | 31.01 | 31.18 | 30.78 | 30.78 | 2,612,816 | -0.36(-1.15%) |
Jun 26, 2018 | 31.17 | 31.20 | 31.00 | 31.14 | 2,797,594 | +0.10(+0.33%) |
Jun 25, 2018 | 31.29 | 31.31 | 30.97 | 31.04 | 3,521,749 | -0.75(-2.37%) |
Jun 22, 2018 | 31.76 | 31.97 | 31.72 | 31.80 | 2,053,949 | +0.06(+0.20%) |
Jun 21, 2018 | 31.75 | 31.83 | 31.61 | 31.73 | 2,247,613 | -0.17(-0.54%) |
Jun 20, 2018 | 32.11 | 32.11 | 31.72 | 31.90 | 3,008,726 | -0.01(-0.02%) |
Jun 19, 2018 | 31.66 | 31.93 | 31.61 | 31.91 | 2,139,477 | -0.18(-0.56%) |
Jun 18, 2018 | 31.91 | 32.11 | 31.78 | 32.09 | 2,026,262 | -0.13(-0.41%) |
Jun 15, 2018 | 32.61 | 32.06 | 32.22 | 3,133,574 | -0.39(-1.19%) | |
Jun 14, 2018 | 32.67 | 32.94 | 32.48 | 32.61 | 4,507,614 | +0.62(+1.94%) |
Jun 13, 2018 | 32.02 | 32.20 | 31.89 | 31.99 | 2,358,698 | -0.05(-0.15%) |
Jun 12, 2018 | 32.09 | 32.28 | 32.01 | 32.04 | 2,642,007 | +0.01(+0.02%) |
Jun 11, 2018 | 31.86 | 32.07 | 31.80 | 32.03 | 2,054,401 | +0.13(+0.41%) |
Jun 08, 2018 | 31.88 | 31.94 | 31.76 | 31.90 | 2,293,316 | +0.23(+0.71%) |
Jun 07, 2018 | 31.70 | 31.84 | 31.55 | 31.67 | 1,870,946 | +0.05(+0.17%) |
Jun 06, 2018 | 31.69 | 31.62 | 2,446,055 | +0.15(+0.47%) | ||
Jun 05, 2018 | 31.44 | 31.56 | 31.38 | 31.47 | 2,499,760 | -0.18(-0.56%) |
Jun 04, 2018 | 31.80 | 31.83 | 31.52 | 31.65 | 2,109,602 | -0.04(-0.12%) |
Jun 01, 2018 | 31.57 | 31.69 | 31.52 | 31.69 | 1,849,038 | +0.18(+0.57%) |
May 31, 2018 | 31.53 | 31.67 | 31.30 | 31.51 | 3,947,716 | -0.12(-0.37%) |
May 30, 2018 | 31.22 | 31.66 | 31.20 | 31.62 | 3,149,314 | +0.68(+2.21%) |
May 29, 2018 | 30.92 | 31.05 | 30.76 | 30.94 | 2,748,874 | -0.05(-0.15%) |
May 25, 2018 | 30.99 | 30.99 | 30.99 | 0 | -0.14(-0.45%) | |
May 24, 2018 | 31.34 | 31.40 | 31.01 | 31.13 | 2,755,031 | -0.12(-0.37%) |
May 23, 2018 | 31.31 | 31.38 | 31.15 | 31.24 | 3,570,460 | -0.12(-0.37%) |
May 22, 2018 | 31.53 | 31.63 | 31.34 | 31.36 | 4,167,658 | +0.22(+0.70%) |
May 21, 2018 | 31.17 | 31.29 | 31.09 | 31.14 | 2,120,191 | +0.02(+0.05%) |
May 18, 2018 | 31.23 | 31.33 | 31.03 | 31.13 | 4,020,039 | -0.05(-0.17%) |
May 17, 2018 | 31.17 | 31.31 | 31.05 | 31.18 | 2,359,996 | +0.17(+0.55%) |
May 16, 2018 | 30.97 | 31.21 | 30.89 | 31.01 | 2,788,504 | +0.12(+0.38%) |
May 15, 2018 | 30.89 | 30.97 | 30.73 | 30.89 | 2,252,617 | -0.24(-0.77%) |
May 14, 2018 | 31.32 | 31.37 | 31.10 | 31.13 | 2,430,162 | +0.01(+0.02%) |
May 11, 2018 | 30.85 | 31.20 | 30.85 | 31.13 | 3,107,675 | +0.09(+0.28%) |
May 10, 2018 | 30.88 | 31.10 | 30.83 | 31.04 | 2,351,988 | +0.16(+0.51%) |
May 09, 2018 | 30.47 | 30.94 | 30.41 | 30.88 | 3,373,715 | +0.47(+1.54%) |
May 08, 2018 | 30.33 | 30.55 | 30.24 | 30.41 | 3,117,858 | -0.18(-0.60%) |
May 07, 2018 | 30.58 | 30.80 | 30.53 | 30.60 | 2,616,548 | +0.02(+0.08%) |
May 04, 2018 | 30.33 | 30.65 | 30.30 | 30.58 | 2,256,941 | +0.17(+0.56%) |
May 03, 2018 | 30.37 | 30.49 | 30.22 | 30.41 | 2,702,177 | +0.07(+0.23%) |
May 02, 2018 | 30.61 | 30.66 | 30.31 | 30.34 | 3,362,118 | -0.41(-1.32%) |
May 01, 2018 | 30.75 | 30.81 | 30.56 | 30.74 | 3,037,211 | -0.05(-0.17%) |
Apr 30, 2018 | 30.83 | 31.05 | 30.74 | 30.80 | 3,101,937 | -0.35(-1.11%) |
Apr 27, 2018 | 30.83 | 31.25 | 30.73 | 31.14 | 6,306,582 | +0.28(+0.90%) |
Apr 26, 2018 | 30.62 | 30.95 | 30.46 | 30.87 | 5,166,580 | +0.83(+2.76%) |
Apr 25, 2018 | 30.40 | 30.42 | 29.87 | 30.04 | 7,707,596 | -1.17(-3.74%) |
Apr 24, 2018 | 31.22 | 31.43 | 30.99 | 31.21 | 5,263,325 | +0.24(+0.77%) |
Apr 23, 2018 | 30.84 | 30.98 | 30.82 | 30.97 | 4,412,044 | +0.25(+0.83%) |
Apr 20, 2018 | 30.68 | 30.81 | 30.62 | 30.71 | 3,808,310 | +0.09(+0.30%) |
Apr 19, 2018 | 30.94 | 30.99 | 30.51 | 30.62 | 4,183,237 | -0.43(-1.38%) |
Apr 18, 2018 | 31.19 | 31.21 | 30.94 | 31.05 | 4,453,510 | -0.05(-0.17%) |
Apr 17, 2018 | 31.13 | 31.17 | 31.07 | 31.11 | 3,103,135 | +0.03(+0.10%) |
Apr 16, 2018 | 31.21 | 31.21 | 30.90 | 31.08 | 2,281,453 | -0.08(-0.27%) |
Apr 13, 2018 | 31.12 | 31.28 | 31.08 | 31.16 | 2,201,539 | -0.03(-0.10%) |
Apr 12, 2018 | 31.41 | 31.45 | 31.18 | 31.19 | 3,511,290 | +0.04(+0.12%) |
Apr 11, 2018 | 31.29 | 31.43 | 31.12 | 31.15 | 3,886,919 | -0.31(-1.00%) |
Apr 10, 2018 | 31.31 | 31.54 | 31.28 | 31.47 | 4,828,085 | +0.53(+1.71%) |
Apr 09, 2018 | 30.94 | 31.20 | 30.80 | 30.94 | 4,230,263 | +0.28(+0.90%) |
Apr 06, 2018 | 30.84 | 30.96 | 30.50 | 30.66 | 5,301,917 | +0.05(+0.18%) |
Apr 05, 2018 | 30.51 | 30.72 | 30.39 | 30.61 | 3,964,296 | -0.05(-0.15%) |
Apr 04, 2018 | 30.07 | 30.71 | 30.07 | 30.65 | 5,084,811 | +0.49(+1.63%) |
Apr 03, 2018 | 29.98 | 30.18 | 29.71 | 30.16 | 3,790,018 | +0.33(+1.11%) |