Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 28.25 | 28.83 | 28.18 | 28.62 | 5,671,611 | +0.27(+0.97%) |
Jun 28, 2018 | 28.01 | 28.36 | 27.83 | 28.35 | 5,169,987 | +0.38(+1.35%) |
Jun 27, 2018 | 28.40 | 28.52 | 27.96 | 27.97 | 5,114,512 | -0.41(-1.44%) |
Jun 26, 2018 | 27.83 | 28.44 | 27.78 | 28.38 | 8,955,551 | +0.62(+2.23%) |
Jun 25, 2018 | 27.96 | 28.03 | 27.46 | 27.76 | 6,907,834 | -0.19(-0.67%) |
Jun 22, 2018 | 28.19 | 28.21 | 27.83 | 27.95 | 7,555,954 | -0.12(-0.42%) |
Jun 21, 2018 | 28.51 | 28.57 | 27.96 | 28.07 | 6,701,429 | -0.50(-1.76%) |
Jun 20, 2018 | 28.98 | 29.05 | 28.45 | 28.57 | 9,873,332 | -0.47(-1.62%) |
Jun 19, 2018 | 29.10 | 29.28 | 28.98 | 29.04 | 7,904,498 | -0.10(-0.35%) |
Jun 18, 2018 | 28.95 | 29.17 | 28.83 | 29.14 | 3,289,150 | +0.13(+0.46%) |
Jun 15, 2018 | 29.25 | 28.94 | 29.01 | 6,909,385 | -0.24(-0.83%) | |
Jun 14, 2018 | 29.23 | 29.48 | 29.06 | 29.25 | 6,230,129 | +0.05(+0.19%) |
Jun 13, 2018 | 30.04 | 30.04 | 29.10 | 29.20 | 6,970,912 | -0.92(-3.05%) |
Jun 12, 2018 | 29.86 | 30.14 | 29.66 | 30.12 | 8,420,252 | +0.35(+1.16%) |
Jun 11, 2018 | 29.92 | 30.11 | 29.70 | 29.77 | 3,864,216 | -0.15(-0.50%) |
Jun 08, 2018 | 29.97 | 30.02 | 29.82 | 29.92 | 3,072,917 | -0.01(-0.03%) |
Jun 07, 2018 | 29.88 | 29.94 | 29.80 | 29.93 | 3,913,869 | +0.07(+0.24%) |
Jun 06, 2018 | 29.89 | 29.86 | 3,681,603 | +0.10(+0.34%) | ||
Jun 05, 2018 | 29.58 | 29.79 | 29.51 | 29.76 | 6,588,059 | +0.22(+0.74%) |
Jun 04, 2018 | 29.47 | 29.68 | 29.37 | 29.54 | 4,641,176 | +0.19(+0.66%) |
Jun 01, 2018 | 29.06 | 29.51 | 28.94 | 29.34 | 4,525,955 | +0.28(+0.96%) |
May 31, 2018 | 29.01 | 29.18 | 28.82 | 29.06 | 8,095,063 | +0.08(+0.27%) |
May 30, 2018 | 28.77 | 29.10 | 28.63 | 28.98 | 3,856,278 | +0.31(+1.09%) |
May 29, 2018 | 28.54 | 28.85 | 28.51 | 28.67 | 6,862,441 | -0.09(-0.32%) |
May 25, 2018 | 28.77 | 28.77 | 28.77 | 0 | +0.23(+0.79%) | |
May 24, 2018 | 28.66 | 28.72 | 28.41 | 28.54 | 4,108,696 | -0.12(-0.43%) |
May 23, 2018 | 28.88 | 28.98 | 28.61 | 28.67 | 4,763,527 | -0.23(-0.78%) |
May 22, 2018 | 28.65 | 28.90 | 28.65 | 28.89 | 5,575,007 | +0.23(+0.79%) |
May 21, 2018 | 28.46 | 28.84 | 28.35 | 28.67 | 4,951,844 | +0.29(+1.01%) |
May 18, 2018 | 28.25 | 28.40 | 28.21 | 28.38 | 9,664,473 | +0.12(+0.44%) |
May 17, 2018 | 28.21 | 28.31 | 28.08 | 28.25 | 3,849,617 | +0.12(+0.44%) |
May 16, 2018 | 28.03 | 28.21 | 27.98 | 28.13 | 4,291,654 | +0.13(+0.47%) |
May 15, 2018 | 28.14 | 28.25 | 27.82 | 28.00 | 7,723,967 | -0.33(-1.18%) |
May 14, 2018 | 28.56 | 28.64 | 28.19 | 28.33 | 4,954,254 | -0.18(-0.63%) |
May 11, 2018 | 28.66 | 28.72 | 28.44 | 28.51 | 2,283,119 | -0.12(-0.44%) |
May 10, 2018 | 28.49 | 28.78 | 28.45 | 28.63 | 3,148,771 | +0.26(+0.91%) |
May 09, 2018 | 28.28 | 28.38 | 28.07 | 28.38 | 3,699,348 | +0.05(+0.16%) |
May 08, 2018 | 28.52 | 28.56 | 28.16 | 28.33 | 7,690,789 | -0.26(-0.90%) |
May 07, 2018 | 28.41 | 28.63 | 28.31 | 28.59 | 3,424,551 | +0.16(+0.58%) |
May 04, 2018 | 28.28 | 28.62 | 28.25 | 28.42 | 4,475,546 | +0.14(+0.50%) |
May 03, 2018 | 28.49 | 28.56 | 28.17 | 28.28 | 4,587,748 | -0.16(-0.57%) |
May 02, 2018 | 28.30 | 28.63 | 28.30 | 28.45 | 5,778,623 | +0.12(+0.41%) |
May 01, 2018 | 28.67 | 28.74 | 28.05 | 28.33 | 8,442,505 | -0.30(-1.06%) |
Apr 30, 2018 | 29.06 | 29.08 | 28.62 | 28.63 | 5,840,091 | -0.17(-0.59%) |
Apr 27, 2018 | 28.55 | 29.11 | 28.54 | 28.81 | 7,468,509 | +0.27(+0.96%) |
Apr 26, 2018 | 28.22 | 28.76 | 28.20 | 28.53 | 7,823,811 | +0.37(+1.30%) |
Apr 25, 2018 | 28.11 | 28.28 | 27.95 | 28.17 | 4,759,609 | +0.00(+0.00%) |
Apr 24, 2018 | 28.24 | 28.39 | 27.98 | 28.17 | 4,725,166 | -0.02(-0.08%) |
Apr 23, 2018 | 28.24 | 28.44 | 28.14 | 28.19 | 3,581,229 | -0.04(-0.14%) |
Apr 20, 2018 | 28.53 | 28.59 | 28.14 | 28.23 | 5,472,556 | -0.29(-1.01%) |
Apr 19, 2018 | 28.64 | 28.69 | 28.29 | 28.52 | 4,386,485 | -0.17(-0.60%) |
Apr 18, 2018 | 28.81 | 28.99 | 28.69 | 28.69 | 4,173,259 | -0.07(-0.24%) |
Apr 17, 2018 | 28.53 | 28.89 | 28.41 | 28.76 | 6,347,230 | +0.36(+1.26%) |
Apr 16, 2018 | 28.39 | 28.54 | 28.20 | 28.40 | 3,809,549 | +0.23(+0.80%) |
Apr 13, 2018 | 28.11 | 28.29 | 28.03 | 28.17 | 3,511,483 | +0.21(+0.75%) |
Apr 12, 2018 | 27.94 | 28.16 | 27.82 | 27.96 | 3,452,813 | +0.12(+0.45%) |
Apr 11, 2018 | 27.52 | 28.10 | 27.51 | 27.84 | 4,701,338 | +0.26(+0.96%) |
Apr 10, 2018 | 27.72 | 27.75 | 27.45 | 27.58 | 6,857,189 | +0.11(+0.40%) |
Apr 09, 2018 | 27.71 | 27.80 | 27.46 | 27.47 | 4,060,799 | -0.16(-0.56%) |
Apr 06, 2018 | 27.62 | 27.98 | 27.46 | 27.62 | 4,873,209 | -0.20(-0.73%) |
Apr 05, 2018 | 27.49 | 27.88 | 27.36 | 27.82 | 4,397,357 | +0.39(+1.42%) |
Apr 04, 2018 | 26.80 | 27.48 | 26.80 | 27.44 | 5,527,440 | +0.44(+1.61%) |
Apr 03, 2018 | 26.96 | 27.05 | 26.66 | 27.00 | 8,206,394 | +0.05(+0.20%) |