Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 29.54 | 30.44 | 29.07 | 29.12 | 2,849,262 | -0.09(-0.30%) |
Jun 28, 2018 | 29.21 | 29.44 | 28.76 | 29.21 | 2,267,434 | +0.08(+0.27%) |
Jun 27, 2018 | 28.29 | 29.37 | 28.22 | 29.13 | 2,906,107 | +1.21(+4.34%) |
Jun 26, 2018 | 26.67 | 28.03 | 26.45 | 27.92 | 2,234,930 | +1.37(+5.15%) |
Jun 25, 2018 | 27.04 | 27.17 | 26.38 | 26.56 | 1,410,578 | -0.45(-1.65%) |
Jun 22, 2018 | 27.51 | 27.71 | 26.77 | 27.00 | 2,337,466 | +0.81(+3.11%) |
Jun 21, 2018 | 27.20 | 27.55 | 26.04 | 26.19 | 2,226,873 | -1.38(-4.99%) |
Jun 20, 2018 | 27.09 | 27.70 | 26.85 | 27.56 | 2,682,822 | +0.73(+2.71%) |
Jun 19, 2018 | 25.00 | 26.89 | 24.99 | 26.84 | 2,706,809 | +1.35(+5.29%) |
Jun 18, 2018 | 25.38 | 26.03 | 25.37 | 25.49 | 1,613,157 | +0.16(+0.65%) |
Jun 15, 2018 | 25.59 | 25.62 | 25.32 | 3,547,838 | -0.29(-1.14%) | |
Jun 14, 2018 | 26.20 | 26.25 | 25.46 | 25.62 | 1,430,672 | -0.17(-0.68%) |
Jun 13, 2018 | 25.71 | 26.15 | 25.56 | 25.79 | 1,534,342 | -0.02(-0.08%) |
Jun 12, 2018 | 25.11 | 25.93 | 24.92 | 25.81 | 2,163,737 | +0.70(+2.78%) |
Jun 11, 2018 | 25.08 | 25.50 | 24.88 | 25.11 | 1,389,517 | -0.06(-0.23%) |
Jun 08, 2018 | 26.10 | 26.31 | 24.93 | 25.17 | 2,150,003 | -0.93(-3.56%) |
Jun 07, 2018 | 25.24 | 26.29 | 25.24 | 26.10 | 1,947,453 | +0.99(+3.94%) |
Jun 06, 2018 | 24.86 | 25.11 | 2,010,102 | -0.02(-0.08%) | ||
Jun 05, 2018 | 24.78 | 25.31 | 24.68 | 25.13 | 1,904,147 | +0.15(+0.58%) |
Jun 04, 2018 | 25.63 | 25.83 | 24.74 | 24.99 | 2,503,844 | -0.60(-2.35%) |
Jun 01, 2018 | 27.20 | 27.40 | 24.78 | 25.59 | 3,981,926 | -1.62(-5.95%) |
May 31, 2018 | 27.87 | 28.41 | 27.18 | 27.20 | 2,158,576 | -0.96(-3.41%) |
May 30, 2018 | 27.90 | 28.36 | 27.70 | 28.16 | 2,003,636 | +0.56(+2.04%) |
May 29, 2018 | 27.50 | 27.99 | 27.16 | 27.60 | 1,928,110 | -0.18(-0.66%) |
May 25, 2018 | 27.79 | 27.79 | 27.79 | 0 | -1.09(-3.76%) | |
May 24, 2018 | 29.57 | 29.93 | 28.85 | 28.87 | 1,889,814 | -1.23(-4.09%) |
May 23, 2018 | 30.64 | 31.01 | 29.92 | 30.10 | 1,549,594 | -0.72(-2.33%) |
May 22, 2018 | 32.16 | 32.47 | 30.71 | 30.82 | 1,324,609 | -1.28(-3.99%) |
May 21, 2018 | 32.63 | 32.63 | 31.56 | 32.10 | 1,698,293 | -0.09(-0.27%) |
May 18, 2018 | 33.29 | 33.29 | 31.91 | 32.19 | 1,579,236 | -1.04(-3.12%) |
May 17, 2018 | 32.39 | 33.29 | 32.31 | 33.22 | 1,983,460 | +1.02(+3.16%) |
May 16, 2018 | 31.96 | 32.31 | 31.27 | 32.21 | 3,073,313 | +0.35(+1.10%) |
May 15, 2018 | 31.50 | 32.03 | 31.26 | 31.86 | 7,241,405 | -0.91(-2.78%) |
May 14, 2018 | 32.80 | 33.16 | 32.64 | 32.77 | 842,525 | +0.03(+0.09%) |
May 11, 2018 | 33.24 | 33.59 | 32.55 | 32.74 | 786,611 | -0.34(-1.03%) |
May 10, 2018 | 33.76 | 33.76 | 32.64 | 33.08 | 1,104,442 | -0.06(-0.18%) |
May 09, 2018 | 33.27 | 34.13 | 33.06 | 33.14 | 2,067,847 | +0.58(+1.79%) |
May 08, 2018 | 31.40 | 32.60 | 30.63 | 32.55 | 1,872,105 | +0.99(+3.13%) |
May 07, 2018 | 30.98 | 32.42 | 30.96 | 31.57 | 2,349,321 | +1.03(+3.36%) |
May 04, 2018 | 30.01 | 30.66 | 29.61 | 30.54 | 1,372,446 | +0.49(+1.64%) |
May 03, 2018 | 31.22 | 32.18 | 29.74 | 30.04 | 1,949,579 | -1.54(-4.88%) |
May 02, 2018 | 31.60 | 32.36 | 31.48 | 31.59 | 1,328,875 | -0.07(-0.21%) |
May 01, 2018 | 31.53 | 31.80 | 31.07 | 31.65 | 973,713 | -0.08(-0.24%) |
Apr 30, 2018 | 31.32 | 32.51 | 31.28 | 31.73 | 1,225,039 | +0.28(+0.89%) |
Apr 27, 2018 | 32.10 | 32.29 | 31.44 | 31.45 | 1,045,057 | -0.87(-2.70%) |
Apr 26, 2018 | 32.86 | 33.01 | 32.12 | 32.32 | 1,250,854 | -0.36(-1.10%) |
Apr 25, 2018 | 32.25 | 32.97 | 32.01 | 32.68 | 932,714 | +0.41(+1.26%) |
Apr 24, 2018 | 32.56 | 33.17 | 31.84 | 32.27 | 1,255,847 | -0.41(-1.25%) |
Apr 23, 2018 | 31.85 | 32.74 | 31.60 | 32.68 | 871,544 | +0.68(+2.12%) |
Apr 20, 2018 | 31.91 | 32.31 | 31.32 | 32.00 | 813,652 | -0.06(-0.18%) |
Apr 19, 2018 | 31.85 | 32.70 | 31.62 | 32.06 | 1,262,769 | +0.32(+1.01%) |
Apr 18, 2018 | 31.44 | 32.16 | 30.94 | 31.74 | 1,331,630 | +0.65(+2.09%) |
Apr 17, 2018 | 30.42 | 31.33 | 30.17 | 31.09 | 915,970 | +0.67(+2.20%) |
Apr 16, 2018 | 30.56 | 30.76 | 30.10 | 30.42 | 996,549 | +0.00(+0.00%) |
Apr 13, 2018 | 30.21 | 30.63 | 29.91 | 30.42 | 1,157,137 | +0.74(+2.48%) |
Apr 12, 2018 | 30.02 | 30.06 | 29.34 | 29.69 | 1,113,956 | -0.22(-0.75%) |
Apr 11, 2018 | 28.83 | 30.30 | 28.81 | 29.91 | 1,829,458 | +1.01(+3.49%) |
Apr 10, 2018 | 27.99 | 29.01 | 27.59 | 28.90 | 1,760,402 | +1.82(+6.73%) |
Apr 09, 2018 | 26.95 | 27.57 | 26.82 | 27.08 | 1,398,365 | +0.33(+1.23%) |
Apr 06, 2018 | 27.75 | 28.01 | 26.14 | 26.75 | 1,760,857 | -1.29(-4.60%) |
Apr 05, 2018 | 27.90 | 28.22 | 27.73 | 28.04 | 1,597,582 | +0.23(+0.84%) |
Apr 04, 2018 | 27.34 | 27.94 | 27.11 | 27.81 | 962,552 | -0.17(-0.62%) |
Apr 03, 2018 | 27.46 | 28.07 | 26.86 | 27.98 | 1,268,986 | +0.75(+2.74%) |