Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 31.01 | 30.72 | 30.76 | 3,094,538 | +0.56(+1.87%) | |
Jun 28, 2018 | 30.20 | 30.30 | 30.10 | 30.20 | 3,432,169 | -0.02(-0.05%) |
Jun 27, 2018 | 30.43 | 30.60 | 30.21 | 30.21 | 2,662,381 | -0.35(-1.15%) |
Jun 26, 2018 | 30.59 | 30.62 | 30.43 | 30.56 | 2,850,664 | +0.10(+0.33%) |
Jun 25, 2018 | 30.71 | 30.72 | 30.39 | 30.46 | 3,588,556 | -0.74(-2.37%) |
Jun 22, 2018 | 31.17 | 31.37 | 31.13 | 31.20 | 2,092,912 | +0.06(+0.20%) |
Jun 21, 2018 | 31.16 | 31.23 | 31.02 | 31.14 | 2,290,250 | -0.17(-0.54%) |
Jun 20, 2018 | 31.51 | 31.51 | 31.13 | 31.31 | 3,065,801 | -0.01(-0.02%) |
Jun 19, 2018 | 31.07 | 31.33 | 31.02 | 31.32 | 2,180,062 | -0.18(-0.56%) |
Jun 18, 2018 | 31.32 | 31.51 | 31.19 | 31.49 | 2,064,700 | -0.13(-0.41%) |
Jun 15, 2018 | 32.00 | 31.46 | 31.62 | 3,193,018 | -0.38(-1.19%) | |
Jun 14, 2018 | 32.07 | 32.33 | 31.88 | 32.00 | 4,593,122 | +0.61(+1.94%) |
Jun 13, 2018 | 31.42 | 31.60 | 31.30 | 31.39 | 2,403,442 | -0.05(-0.15%) |
Jun 12, 2018 | 31.49 | 31.68 | 31.41 | 31.44 | 2,692,125 | +0.01(+0.02%) |
Jun 11, 2018 | 31.26 | 31.47 | 31.20 | 31.43 | 2,093,373 | +0.13(+0.41%) |
Jun 08, 2018 | 31.29 | 31.35 | 31.17 | 31.30 | 2,336,820 | +0.22(+0.71%) |
Jun 07, 2018 | 31.11 | 31.25 | 30.97 | 31.08 | 1,906,437 | +0.05(+0.17%) |
Jun 06, 2018 | 31.10 | 31.03 | 2,492,456 | +0.14(+0.47%) | ||
Jun 05, 2018 | 30.85 | 30.97 | 30.79 | 30.88 | 2,547,179 | -0.18(-0.57%) |
Jun 04, 2018 | 31.20 | 31.24 | 30.93 | 31.06 | 2,149,621 | -0.04(-0.12%) |
Jun 01, 2018 | 30.98 | 31.10 | 30.93 | 31.10 | 1,884,114 | +0.18(+0.57%) |
May 31, 2018 | 30.94 | 31.08 | 30.72 | 30.92 | 4,022,603 | -0.11(-0.37%) |
May 30, 2018 | 30.64 | 31.07 | 30.62 | 31.04 | 3,209,056 | +0.67(+2.21%) |
May 29, 2018 | 30.34 | 30.47 | 30.19 | 30.36 | 2,801,019 | -0.05(-0.15%) |
May 25, 2018 | 30.41 | 30.41 | 30.41 | 0 | -0.14(-0.45%) | |
May 24, 2018 | 30.76 | 30.81 | 30.43 | 30.55 | 2,807,294 | -0.11(-0.37%) |
May 23, 2018 | 30.72 | 30.80 | 30.57 | 30.66 | 3,638,191 | -0.11(-0.37%) |
May 22, 2018 | 30.94 | 31.04 | 30.76 | 30.78 | 4,246,717 | +0.21(+0.70%) |
May 21, 2018 | 30.59 | 30.70 | 30.51 | 30.56 | 2,160,411 | +0.02(+0.05%) |
May 18, 2018 | 30.65 | 30.75 | 30.45 | 30.55 | 4,096,298 | -0.05(-0.17%) |
May 17, 2018 | 30.59 | 30.72 | 30.47 | 30.60 | 2,404,764 | +0.17(+0.55%) |
May 16, 2018 | 30.39 | 30.63 | 30.31 | 30.43 | 2,841,401 | +0.11(+0.38%) |
May 15, 2018 | 30.31 | 30.39 | 30.16 | 30.32 | 2,295,349 | -0.24(-0.77%) |
May 14, 2018 | 30.74 | 30.78 | 30.52 | 30.55 | 2,476,262 | +0.01(+0.02%) |
May 11, 2018 | 30.28 | 30.62 | 30.27 | 30.55 | 3,166,627 | +0.08(+0.28%) |
May 10, 2018 | 30.30 | 30.52 | 30.26 | 30.46 | 2,396,604 | +0.18(+0.58%) |
May 09, 2018 | 29.88 | 30.35 | 29.82 | 30.29 | 3,440,030 | +0.46(+1.54%) |
May 08, 2018 | 29.75 | 29.96 | 29.66 | 29.83 | 3,179,144 | -0.18(-0.60%) |
May 07, 2018 | 29.99 | 30.21 | 29.95 | 30.01 | 2,667,980 | +0.02(+0.08%) |
May 04, 2018 | 29.75 | 30.05 | 29.72 | 29.99 | 2,301,305 | +0.17(+0.56%) |
May 03, 2018 | 29.78 | 29.90 | 29.64 | 29.82 | 2,755,293 | +0.07(+0.23%) |
May 02, 2018 | 30.02 | 30.07 | 29.73 | 29.75 | 3,428,205 | -0.40(-1.32%) |
May 01, 2018 | 30.16 | 30.21 | 29.97 | 30.15 | 3,096,912 | -0.05(-0.17%) |
Apr 30, 2018 | 30.23 | 30.45 | 30.15 | 30.20 | 3,162,910 | -0.34(-1.11%) |
Apr 27, 2018 | 30.23 | 30.65 | 30.14 | 30.54 | 6,430,548 | +0.27(+0.90%) |
Apr 26, 2018 | 30.03 | 30.35 | 29.87 | 30.27 | 5,268,137 | +0.81(+2.76%) |
Apr 25, 2018 | 29.81 | 29.83 | 29.30 | 29.46 | 7,859,100 | -1.14(-3.74%) |
Apr 24, 2018 | 30.62 | 30.82 | 30.40 | 30.60 | 5,366,784 | +0.23(+0.77%) |
Apr 23, 2018 | 30.25 | 30.39 | 30.23 | 30.37 | 4,498,769 | +0.25(+0.82%) |
Apr 20, 2018 | 30.08 | 30.22 | 30.03 | 30.12 | 3,883,169 | +0.09(+0.30%) |
Apr 19, 2018 | 30.34 | 30.39 | 29.92 | 30.03 | 4,265,465 | -0.42(-1.38%) |
Apr 18, 2018 | 30.59 | 30.61 | 30.34 | 30.45 | 4,541,051 | -0.05(-0.17%) |
Apr 17, 2018 | 30.53 | 30.57 | 30.47 | 30.51 | 3,164,132 | +0.03(+0.10%) |
Apr 16, 2018 | 30.60 | 30.61 | 30.30 | 30.48 | 2,326,298 | -0.08(-0.27%) |
Apr 13, 2018 | 30.52 | 30.68 | 30.48 | 30.56 | 2,244,814 | -0.03(-0.10%) |
Apr 12, 2018 | 30.80 | 30.84 | 30.58 | 30.59 | 3,580,310 | +0.04(+0.12%) |
Apr 11, 2018 | 30.69 | 30.82 | 30.52 | 30.55 | 3,963,322 | -0.31(-1.00%) |
Apr 10, 2018 | 30.70 | 30.94 | 30.68 | 30.86 | 4,922,988 | +0.52(+1.71%) |
Apr 09, 2018 | 30.35 | 30.60 | 30.20 | 30.34 | 4,313,415 | +0.27(+0.90%) |
Apr 06, 2018 | 30.24 | 30.36 | 29.91 | 30.07 | 5,406,135 | +0.05(+0.18%) |
Apr 05, 2018 | 29.92 | 30.13 | 29.81 | 30.02 | 4,042,220 | -0.05(-0.15%) |
Apr 04, 2018 | 29.49 | 30.12 | 29.49 | 30.06 | 5,184,761 | +0.48(+1.63%) |
Apr 03, 2018 | 29.40 | 29.60 | 29.14 | 29.58 | 3,864,517 | +0.32(+1.11%) |