Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 29.59 | 28.99 | 29.31 | 5,213,801 | +0.58(+2.01%) | |
Jun 28, 2018 | 28.84 | 28.91 | 28.59 | 28.73 | 5,006,936 | -0.01(-0.05%) |
Jun 27, 2018 | 29.03 | 29.48 | 28.69 | 28.75 | 8,627,648 | -0.04(-0.13%) |
Jun 26, 2018 | 28.14 | 28.96 | 27.92 | 28.78 | 9,423,070 | +0.90(+3.23%) |
Jun 25, 2018 | 28.40 | 28.60 | 27.55 | 27.88 | 7,952,922 | -1.05(-3.64%) |
Jun 22, 2018 | 28.91 | 29.26 | 28.68 | 28.94 | 8,281,642 | +0.68(+2.40%) |
Jun 21, 2018 | 28.63 | 28.67 | 28.23 | 28.26 | 5,608,012 | -0.47(-1.63%) |
Jun 20, 2018 | 28.68 | 28.82 | 28.54 | 28.73 | 3,732,560 | +0.25(+0.86%) |
Jun 19, 2018 | 28.25 | 28.57 | 28.11 | 28.48 | 3,432,759 | -0.16(-0.55%) |
Jun 18, 2018 | 28.17 | 28.84 | 28.17 | 28.64 | 6,317,455 | +0.42(+1.48%) |
Jun 15, 2018 | 28.71 | 28.18 | 28.22 | 5,500,054 | -0.48(-1.68%) | |
Jun 14, 2018 | 28.91 | 28.94 | 28.67 | 28.71 | 3,510,720 | -0.07(-0.25%) |
Jun 13, 2018 | 28.92 | 29.23 | 28.76 | 28.78 | 3,879,247 | -0.17(-0.57%) |
Jun 12, 2018 | 29.66 | 29.83 | 28.93 | 28.94 | 5,320,035 | -0.95(-3.18%) |
Jun 11, 2018 | 29.25 | 30.05 | 29.22 | 29.89 | 5,822,926 | +0.52(+1.77%) |
Jun 08, 2018 | 29.17 | 29.51 | 29.00 | 29.38 | 4,014,344 | +0.22(+0.77%) |
Jun 07, 2018 | 28.58 | 29.19 | 28.55 | 29.15 | 3,634,175 | +0.75(+2.64%) |
Jun 06, 2018 | 28.27 | 28.40 | 3,921,261 | +0.19(+0.66%) | ||
Jun 05, 2018 | 28.60 | 28.66 | 27.94 | 28.22 | 6,109,774 | -0.53(-1.85%) |
Jun 04, 2018 | 29.33 | 29.58 | 28.67 | 28.75 | 5,961,329 | -0.42(-1.43%) |
Jun 01, 2018 | 28.61 | 29.22 | 28.47 | 29.17 | 8,441,249 | +0.76(+2.69%) |
May 31, 2018 | 28.37 | 28.70 | 28.05 | 28.40 | 4,595,385 | -0.25(-0.87%) |
May 30, 2018 | 28.05 | 28.76 | 28.04 | 28.65 | 4,295,449 | +0.82(+2.95%) |
May 29, 2018 | 27.35 | 27.97 | 27.33 | 27.83 | 5,524,372 | -0.14(-0.48%) |
May 25, 2018 | 27.97 | 27.97 | 27.97 | 0 | -0.90(-3.12%) | |
May 24, 2018 | 28.73 | 29.02 | 28.59 | 28.87 | 3,930,175 | -0.17(-0.59%) |
May 23, 2018 | 29.02 | 29.25 | 28.72 | 29.04 | 6,948,292 | -0.27(-0.93%) |
May 22, 2018 | 29.63 | 29.86 | 29.22 | 29.31 | 4,834,292 | -0.20(-0.68%) |
May 21, 2018 | 29.55 | 29.57 | 29.27 | 29.51 | 2,540,701 | +0.26(+0.88%) |
May 18, 2018 | 29.45 | 29.46 | 29.12 | 29.25 | 4,372,331 | -0.31(-1.06%) |
May 17, 2018 | 29.39 | 29.80 | 29.25 | 29.57 | 5,005,819 | +0.26(+0.90%) |
May 16, 2018 | 29.05 | 29.37 | 28.92 | 29.30 | 4,472,491 | +0.14(+0.47%) |
May 15, 2018 | 29.21 | 29.26 | 28.97 | 29.17 | 3,460,418 | -0.21(-0.73%) |
May 14, 2018 | 28.68 | 29.46 | 28.65 | 29.38 | 5,812,650 | +0.94(+3.31%) |
May 11, 2018 | 28.26 | 28.71 | 28.17 | 28.44 | 5,463,390 | +0.24(+0.84%) |
May 10, 2018 | 27.96 | 28.28 | 27.85 | 28.20 | 3,849,231 | +0.40(+1.44%) |
May 09, 2018 | 27.77 | 27.96 | 27.60 | 27.80 | 5,654,028 | +0.36(+1.33%) |
May 08, 2018 | 27.04 | 27.51 | 26.70 | 27.44 | 8,411,912 | +0.00(+0.00%) |
May 07, 2018 | 27.52 | 27.82 | 27.41 | 27.44 | 5,810,111 | +0.03(+0.10%) |
May 04, 2018 | 27.05 | 27.52 | 26.93 | 27.41 | 3,240,846 | +0.22(+0.81%) |
May 03, 2018 | 27.12 | 27.30 | 26.82 | 27.19 | 3,812,313 | +0.07(+0.26%) |
May 02, 2018 | 27.31 | 27.52 | 26.95 | 27.12 | 6,023,923 | -0.11(-0.39%) |
May 01, 2018 | 27.15 | 27.32 | 26.95 | 27.22 | 2,752,188 | -0.07(-0.26%) |
Apr 30, 2018 | 27.09 | 27.56 | 27.00 | 27.30 | 4,461,717 | +0.29(+1.06%) |
Apr 27, 2018 | 27.48 | 27.67 | 26.91 | 27.01 | 4,225,919 | -0.57(-2.07%) |
Apr 26, 2018 | 27.51 | 27.67 | 27.40 | 27.58 | 2,291,876 | +0.24(+0.86%) |
Apr 25, 2018 | 27.14 | 27.41 | 26.97 | 27.35 | 2,457,449 | +0.19(+0.68%) |
Apr 24, 2018 | 27.23 | 27.42 | 26.94 | 27.16 | 3,312,875 | -0.03(-0.11%) |
Apr 23, 2018 | 27.25 | 27.31 | 27.07 | 27.19 | 4,175,023 | -0.12(-0.44%) |
Apr 20, 2018 | 27.25 | 27.45 | 27.17 | 27.31 | 3,447,688 | -0.09(-0.31%) |
Apr 19, 2018 | 27.56 | 27.75 | 27.39 | 27.40 | 5,353,720 | -0.09(-0.34%) |
Apr 18, 2018 | 27.24 | 27.62 | 27.11 | 27.49 | 4,728,722 | +0.46(+1.69%) |
Apr 17, 2018 | 26.84 | 27.14 | 26.76 | 27.03 | 3,236,846 | +0.24(+0.88%) |
Apr 16, 2018 | 27.03 | 27.15 | 26.72 | 26.80 | 4,438,769 | -0.24(-0.90%) |
Apr 13, 2018 | 26.90 | 27.16 | 26.75 | 27.04 | 3,232,462 | +0.26(+0.99%) |
Apr 12, 2018 | 26.81 | 27.04 | 26.68 | 26.77 | 3,191,142 | -0.06(-0.24%) |
Apr 11, 2018 | 26.24 | 26.97 | 26.20 | 26.84 | 5,472,522 | +0.61(+2.31%) |
Apr 10, 2018 | 26.25 | 26.46 | 26.12 | 26.23 | 4,436,395 | +0.39(+1.49%) |
Apr 09, 2018 | 25.90 | 26.15 | 25.63 | 25.85 | 4,107,915 | +0.06(+0.25%) |
Apr 06, 2018 | 25.65 | 26.00 | 25.45 | 25.78 | 6,404,461 | -0.04(-0.14%) |
Apr 05, 2018 | 24.80 | 26.08 | 24.69 | 25.82 | 8,692,236 | +1.19(+4.84%) |
Apr 04, 2018 | 24.26 | 24.64 | 24.12 | 24.63 | 4,672,707 | +0.06(+0.23%) |
Apr 03, 2018 | 24.21 | 24.61 | 24.05 | 24.57 | 4,074,691 | +0.45(+1.86%) |