Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 31.33 | 31.05 | 31.09 | 3,062,134 | +0.57(+1.87%) | |
Jun 28, 2018 | 30.52 | 30.62 | 30.42 | 30.52 | 3,396,230 | -0.02(-0.05%) |
Jun 27, 2018 | 30.75 | 30.93 | 30.53 | 30.53 | 2,634,502 | -0.35(-1.15%) |
Jun 26, 2018 | 30.91 | 30.95 | 30.75 | 30.89 | 2,820,814 | +0.10(+0.33%) |
Jun 25, 2018 | 31.03 | 31.05 | 30.72 | 30.79 | 3,550,979 | -0.75(-2.37%) |
Jun 22, 2018 | 31.50 | 31.70 | 31.46 | 31.53 | 2,070,996 | +0.06(+0.20%) |
Jun 21, 2018 | 31.49 | 31.56 | 31.35 | 31.47 | 2,266,268 | -0.17(-0.54%) |
Jun 20, 2018 | 31.84 | 31.84 | 31.46 | 31.64 | 3,033,698 | -0.01(-0.02%) |
Jun 19, 2018 | 31.40 | 31.66 | 31.35 | 31.65 | 2,157,234 | -0.18(-0.56%) |
Jun 18, 2018 | 31.65 | 31.84 | 31.52 | 31.83 | 2,043,080 | -0.13(-0.41%) |
Jun 15, 2018 | 32.34 | 31.79 | 31.96 | 3,159,583 | -0.39(-1.19%) | |
Jun 14, 2018 | 32.41 | 32.67 | 32.21 | 32.34 | 4,545,026 | +0.62(+1.94%) |
Jun 13, 2018 | 31.76 | 31.93 | 31.63 | 31.73 | 2,378,275 | -0.05(-0.15%) |
Jun 12, 2018 | 31.83 | 32.01 | 31.75 | 31.77 | 2,663,935 | +0.01(+0.02%) |
Jun 11, 2018 | 31.60 | 31.80 | 31.53 | 31.77 | 2,071,453 | +0.13(+0.41%) |
Jun 08, 2018 | 31.62 | 31.68 | 31.50 | 31.63 | 2,312,350 | +0.22(+0.71%) |
Jun 07, 2018 | 31.44 | 31.58 | 31.29 | 31.41 | 1,886,475 | +0.05(+0.17%) |
Jun 06, 2018 | 31.43 | 31.36 | 2,466,357 | +0.15(+0.47%) | ||
Jun 05, 2018 | 31.18 | 31.30 | 31.12 | 31.21 | 2,520,507 | -0.18(-0.56%) |
Jun 04, 2018 | 31.53 | 31.57 | 31.26 | 31.39 | 2,127,112 | -0.04(-0.12%) |
Jun 01, 2018 | 31.31 | 31.43 | 31.26 | 31.43 | 1,864,385 | +0.18(+0.57%) |
May 31, 2018 | 31.27 | 31.41 | 31.04 | 31.25 | 3,980,482 | -0.12(-0.37%) |
May 30, 2018 | 30.96 | 31.39 | 30.94 | 31.36 | 3,175,453 | +0.68(+2.21%) |
May 29, 2018 | 30.66 | 30.79 | 30.51 | 30.69 | 2,771,689 | -0.05(-0.15%) |
May 25, 2018 | 30.73 | 30.73 | 30.73 | 0 | -0.14(-0.45%) | |
May 24, 2018 | 31.09 | 31.14 | 30.75 | 30.87 | 2,777,898 | -0.12(-0.37%) |
May 23, 2018 | 31.05 | 31.12 | 30.89 | 30.99 | 3,600,095 | -0.12(-0.37%) |
May 22, 2018 | 31.27 | 31.37 | 31.09 | 31.10 | 4,202,249 | +0.22(+0.70%) |
May 21, 2018 | 30.92 | 31.03 | 30.83 | 30.89 | 2,137,789 | +0.02(+0.05%) |
May 18, 2018 | 30.97 | 31.07 | 30.77 | 30.87 | 4,053,405 | -0.05(-0.17%) |
May 17, 2018 | 30.91 | 31.05 | 30.79 | 30.92 | 2,379,584 | +0.17(+0.55%) |
May 16, 2018 | 30.72 | 30.96 | 30.63 | 30.75 | 2,811,648 | +0.12(+0.38%) |
May 15, 2018 | 30.63 | 30.72 | 30.48 | 30.64 | 2,271,313 | -0.24(-0.77%) |
May 14, 2018 | 31.06 | 31.11 | 30.85 | 30.88 | 2,450,332 | +0.01(+0.03%) |
May 11, 2018 | 30.60 | 30.95 | 30.59 | 30.87 | 3,133,468 | +0.08(+0.28%) |
May 10, 2018 | 30.62 | 30.85 | 30.58 | 30.79 | 2,371,509 | +0.16(+0.51%) |
May 09, 2018 | 30.22 | 30.69 | 30.16 | 30.63 | 3,401,717 | +0.46(+1.54%) |
May 08, 2018 | 30.08 | 30.30 | 29.99 | 30.16 | 3,143,736 | -0.18(-0.60%) |
May 07, 2018 | 30.33 | 30.55 | 30.28 | 30.35 | 2,638,265 | +0.02(+0.08%) |
May 04, 2018 | 30.08 | 30.39 | 30.05 | 30.32 | 2,275,674 | +0.17(+0.56%) |
May 03, 2018 | 30.12 | 30.24 | 29.98 | 30.16 | 2,724,605 | +0.07(+0.23%) |
May 02, 2018 | 30.35 | 30.40 | 30.07 | 30.09 | 3,390,023 | -0.40(-1.32%) |
May 01, 2018 | 30.50 | 30.56 | 30.31 | 30.49 | 3,062,420 | -0.05(-0.17%) |
Apr 30, 2018 | 30.58 | 30.80 | 30.49 | 30.55 | 3,127,683 | -0.34(-1.11%) |
Apr 27, 2018 | 30.58 | 30.99 | 30.48 | 30.89 | 6,358,927 | +0.27(+0.90%) |
Apr 26, 2018 | 30.37 | 30.69 | 30.21 | 30.61 | 5,209,463 | +0.82(+2.76%) |
Apr 25, 2018 | 30.15 | 30.17 | 29.63 | 29.79 | 7,771,568 | -1.16(-3.74%) |
Apr 24, 2018 | 30.96 | 31.17 | 30.74 | 30.95 | 5,307,011 | +0.24(+0.77%) |
Apr 23, 2018 | 30.59 | 30.73 | 30.57 | 30.71 | 4,448,664 | +0.25(+0.82%) |
Apr 20, 2018 | 30.42 | 30.56 | 30.37 | 30.46 | 3,839,919 | +0.09(+0.30%) |
Apr 19, 2018 | 30.68 | 30.74 | 30.26 | 30.37 | 4,217,958 | -0.43(-1.38%) |
Apr 18, 2018 | 30.93 | 30.96 | 30.68 | 30.80 | 4,490,474 | -0.05(-0.17%) |
Apr 17, 2018 | 30.87 | 30.92 | 30.81 | 30.85 | 3,128,891 | +0.03(+0.10%) |
Apr 16, 2018 | 30.95 | 30.96 | 30.64 | 30.82 | 2,300,389 | -0.08(-0.27%) |
Apr 13, 2018 | 30.86 | 31.02 | 30.82 | 30.90 | 2,219,812 | -0.03(-0.10%) |
Apr 12, 2018 | 31.15 | 31.19 | 30.93 | 30.93 | 3,540,434 | +0.04(+0.12%) |
Apr 11, 2018 | 31.03 | 31.17 | 30.86 | 30.90 | 3,919,180 | -0.31(-1.00%) |
Apr 10, 2018 | 31.05 | 31.28 | 31.02 | 31.21 | 4,868,158 | +0.53(+1.71%) |
Apr 09, 2018 | 30.69 | 30.94 | 30.54 | 30.68 | 4,265,374 | +0.27(+0.90%) |
Apr 06, 2018 | 30.58 | 30.70 | 30.24 | 30.41 | 5,345,923 | +0.05(+0.18%) |
Apr 05, 2018 | 30.26 | 30.47 | 30.14 | 30.35 | 3,997,199 | -0.05(-0.15%) |
Apr 04, 2018 | 29.82 | 30.46 | 29.82 | 30.40 | 5,127,015 | +0.49(+1.63%) |
Apr 03, 2018 | 29.73 | 29.93 | 29.46 | 29.91 | 3,821,475 | +0.33(+1.11%) |