Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 29.45 | 29.69 | 29.22 | 29.31 | 5,457,934 | +0.00(+0.00%) |
Jun 28, 2018 | 29.43 | 29.64 | 29.05 | 29.31 | 4,511,872 | +0.00(+0.00%) |
Jun 27, 2018 | 30.01 | 30.09 | 29.31 | 29.31 | 7,997,409 | -0.64(-2.13%) |
Jun 26, 2018 | 29.43 | 29.95 | 29.25 | 29.95 | 5,773,773 | +0.64(+2.18%) |
Jun 25, 2018 | 30.06 | 30.06 | 29.22 | 29.31 | 3,900,188 | -0.78(-2.60%) |
Jun 22, 2018 | 30.27 | 30.49 | 29.98 | 30.09 | 3,270,641 | +0.29(+0.97%) |
Jun 21, 2018 | 30.01 | 30.01 | 29.66 | 29.80 | 3,035,689 | -0.23(-0.77%) |
Jun 20, 2018 | 30.01 | 30.27 | 29.83 | 30.04 | 2,082,800 | +0.20(+0.68%) |
Jun 19, 2018 | 29.66 | 29.92 | 29.57 | 29.83 | 2,683,124 | -0.15(-0.48%) |
Jun 18, 2018 | 29.45 | 30.01 | 29.40 | 29.98 | 3,805,069 | +0.41(+1.37%) |
Jun 15, 2018 | 30.35 | 29.52 | 29.57 | 5,080,383 | -0.78(-2.58%) | |
Jun 14, 2018 | 30.47 | 30.61 | 30.35 | 30.35 | 2,763,525 | -0.15(-0.48%) |
Jun 13, 2018 | 30.82 | 30.85 | 30.33 | 30.50 | 3,743,799 | -0.44(-1.41%) |
Jun 12, 2018 | 30.88 | 31.11 | 30.70 | 30.93 | 5,237,939 | +0.09(+0.28%) |
Jun 11, 2018 | 30.30 | 30.93 | 30.18 | 30.85 | 2,779,894 | +0.46(+1.53%) |
Jun 08, 2018 | 30.59 | 30.64 | 30.21 | 30.38 | 3,932,732 | -0.20(-0.66%) |
Jun 07, 2018 | 30.41 | 30.67 | 30.33 | 30.59 | 3,705,562 | +0.20(+0.67%) |
Jun 06, 2018 | 30.21 | 30.38 | 3,457,189 | -0.20(-0.66%) | ||
Jun 05, 2018 | 30.41 | 30.70 | 30.34 | 30.59 | 4,734,606 | +0.09(+0.29%) |
Jun 04, 2018 | 30.24 | 30.53 | 30.22 | 30.50 | 6,314,526 | +0.32(+1.06%) |
Jun 01, 2018 | 29.95 | 30.30 | 29.95 | 30.18 | 4,041,293 | +0.15(+0.48%) |
May 31, 2018 | 29.80 | 30.21 | 29.69 | 30.04 | 4,846,336 | +0.12(+0.39%) |
May 30, 2018 | 29.45 | 29.95 | 29.43 | 29.92 | 3,816,892 | +0.52(+1.78%) |
May 29, 2018 | 29.19 | 29.63 | 29.16 | 29.40 | 3,319,453 | +0.03(+0.10%) |
May 25, 2018 | 29.37 | 29.37 | 29.37 | 0 | -0.17(-0.59%) | |
May 24, 2018 | 29.83 | 29.96 | 29.53 | 29.54 | 5,967,734 | -0.61(-2.02%) |
May 23, 2018 | 30.24 | 30.33 | 29.98 | 30.15 | 3,091,067 | -0.17(-0.57%) |
May 22, 2018 | 30.41 | 30.70 | 30.27 | 30.33 | 4,110,665 | +0.00(+0.00%) |
May 21, 2018 | 30.24 | 30.38 | 30.15 | 30.33 | 2,841,792 | +0.17(+0.58%) |
May 18, 2018 | 30.38 | 30.38 | 30.04 | 30.15 | 2,701,991 | -0.09(-0.29%) |
May 17, 2018 | 30.15 | 30.53 | 30.01 | 30.24 | 4,470,904 | +0.26(+0.87%) |
May 16, 2018 | 29.63 | 29.98 | 29.63 | 29.98 | 3,976,403 | +0.35(+1.18%) |
May 15, 2018 | 29.77 | 29.89 | 29.60 | 29.63 | 6,052,990 | -0.26(-0.87%) |
May 14, 2018 | 29.28 | 29.89 | 29.25 | 29.89 | 4,766,477 | +0.70(+2.39%) |
May 11, 2018 | 29.34 | 29.57 | 29.16 | 29.19 | 3,404,632 | -0.03(-0.10%) |
May 10, 2018 | 29.31 | 29.51 | 29.19 | 29.22 | 5,814,007 | +0.05(+0.17%) |
May 09, 2018 | 29.06 | 29.49 | 29.00 | 29.17 | 6,091,901 | +0.17(+0.59%) |
May 08, 2018 | 28.69 | 29.03 | 28.35 | 29.00 | 5,673,383 | +0.23(+0.79%) |
May 07, 2018 | 28.78 | 29.15 | 28.63 | 28.78 | 4,641,930 | +0.20(+0.70%) |
May 04, 2018 | 28.12 | 28.61 | 27.97 | 28.58 | 5,116,837 | +0.31(+1.11%) |
May 03, 2018 | 28.55 | 28.72 | 28.15 | 28.26 | 5,370,251 | -0.31(-1.09%) |
May 02, 2018 | 28.86 | 28.99 | 28.44 | 28.58 | 6,368,927 | -0.34(-1.18%) |
May 01, 2018 | 28.66 | 28.95 | 28.61 | 28.92 | 4,343,798 | +0.20(+0.69%) |
Apr 30, 2018 | 28.75 | 29.05 | 28.63 | 28.72 | 4,939,252 | +0.03(+0.10%) |
Apr 27, 2018 | 28.61 | 28.83 | 28.46 | 28.69 | 3,882,052 | +0.00(+0.00%) |
Apr 26, 2018 | 28.89 | 29.00 | 28.44 | 28.69 | 4,809,093 | -0.11(-0.39%) |
Apr 25, 2018 | 28.44 | 28.80 | 28.19 | 28.80 | 5,296,255 | +0.23(+0.80%) |
Apr 24, 2018 | 29.15 | 29.29 | 28.44 | 28.58 | 6,557,513 | -0.57(-1.95%) |
Apr 23, 2018 | 28.52 | 29.32 | 28.52 | 29.15 | 5,144,475 | +0.65(+2.30%) |
Apr 20, 2018 | 28.58 | 28.74 | 28.36 | 28.49 | 3,505,402 | -0.03(-0.10%) |
Apr 19, 2018 | 29.00 | 29.15 | 28.38 | 28.52 | 8,001,747 | -0.48(-1.67%) |
Apr 18, 2018 | 29.32 | 29.57 | 28.92 | 29.00 | 5,620,381 | -0.14(-0.49%) |
Apr 17, 2018 | 28.80 | 29.57 | 28.55 | 29.15 | 8,389,501 | +0.43(+1.49%) |
Apr 16, 2018 | 27.58 | 28.78 | 27.47 | 28.72 | 8,557,870 | +1.17(+4.23%) |
Apr 13, 2018 | 27.61 | 27.64 | 27.27 | 27.55 | 3,952,635 | +0.00(+0.00%) |
Apr 12, 2018 | 27.78 | 27.87 | 27.24 | 27.55 | 6,899,954 | -0.20(-0.72%) |
Apr 11, 2018 | 27.30 | 27.78 | 27.24 | 27.75 | 5,899,575 | +0.40(+1.46%) |
Apr 10, 2018 | 26.84 | 27.55 | 26.73 | 27.35 | 5,878,374 | +0.71(+2.67%) |
Apr 09, 2018 | 26.79 | 26.89 | 26.35 | 26.64 | 3,914,779 | +0.06(+0.21%) |
Apr 06, 2018 | 26.81 | 27.04 | 26.27 | 26.59 | 5,117,735 | -0.40(-1.48%) |
Apr 05, 2018 | 26.62 | 27.13 | 26.51 | 26.99 | 5,704,802 | +0.40(+1.50%) |
Apr 04, 2018 | 26.30 | 26.70 | 26.00 | 26.59 | 4,355,479 | -0.06(-0.21%) |
Apr 03, 2018 | 26.64 | 26.70 | 25.90 | 26.64 | 4,574,070 | +0.20(+0.75%) |