Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 32.68 | 32.93 | 32.49 | 32.80 | 1,526,211 | -0.02(-0.05%) |
Jun 28, 2018 | 32.53 | 32.83 | 32.38 | 32.82 | 1,475,383 | +0.30(+0.92%) |
Jun 27, 2018 | 32.73 | 32.88 | 32.40 | 32.52 | 1,292,305 | -0.10(-0.30%) |
Jun 26, 2018 | 32.61 | 32.81 | 32.52 | 32.61 | 1,300,579 | +0.04(+0.11%) |
Jun 25, 2018 | 32.64 | 32.82 | 32.26 | 32.58 | 1,849,913 | -0.05(-0.16%) |
Jun 22, 2018 | 32.17 | 32.67 | 32.05 | 32.63 | 2,290,533 | +0.48(+1.51%) |
Jun 21, 2018 | 31.93 | 32.21 | 31.84 | 32.14 | 1,420,202 | +0.22(+0.70%) |
Jun 20, 2018 | 31.46 | 31.97 | 31.45 | 31.92 | 1,813,323 | +0.42(+1.33%) |
Jun 19, 2018 | 31.39 | 31.76 | 31.36 | 31.50 | 2,268,313 | +0.07(+0.21%) |
Jun 18, 2018 | 31.38 | 31.55 | 31.21 | 31.43 | 996,338 | -0.01(-0.02%) |
Jun 15, 2018 | 31.64 | 31.37 | 31.44 | 3,269,812 | -0.02(-0.07%) | |
Jun 14, 2018 | 31.11 | 31.54 | 31.09 | 31.46 | 1,274,830 | +0.45(+1.44%) |
Jun 13, 2018 | 31.62 | 31.78 | 30.87 | 31.02 | 909,883 | -0.54(-1.73%) |
Jun 12, 2018 | 31.17 | 31.68 | 31.17 | 31.56 | 1,246,178 | +0.29(+0.93%) |
Jun 11, 2018 | 31.29 | 31.33 | 31.11 | 31.27 | 895,996 | -0.04(-0.12%) |
Jun 08, 2018 | 31.20 | 31.31 | 31.04 | 31.31 | 871,597 | +0.16(+0.50%) |
Jun 07, 2018 | 31.10 | 31.25 | 30.98 | 31.15 | 1,268,471 | +0.04(+0.12%) |
Jun 06, 2018 | 31.11 | 30.76 | 31.11 | 1,202,476 | +0.17(+0.55%) | |
Jun 05, 2018 | 30.94 | 31.11 | 30.84 | 30.94 | 1,404,233 | +0.10(+0.31%) |
Jun 04, 2018 | 30.74 | 30.85 | 30.52 | 30.85 | 1,513,185 | +0.17(+0.56%) |
Jun 01, 2018 | 30.85 | 30.89 | 30.60 | 30.67 | 1,360,328 | -0.24(-0.77%) |
May 31, 2018 | 30.85 | 30.95 | 30.64 | 30.91 | 2,013,424 | +0.07(+0.24%) |
May 30, 2018 | 30.69 | 31.12 | 30.46 | 30.84 | 1,650,398 | +0.09(+0.29%) |
May 29, 2018 | 30.35 | 30.82 | 30.31 | 30.75 | 1,460,859 | +0.37(+1.20%) |
May 25, 2018 | 30.38 | 30.38 | 30.38 | 0 | +0.15(+0.49%) | |
May 24, 2018 | 30.41 | 30.49 | 29.99 | 30.23 | 1,042,805 | -0.09(-0.30%) |
May 23, 2018 | 29.89 | 30.46 | 29.84 | 30.32 | 1,521,579 | +0.54(+1.83%) |
May 22, 2018 | 29.70 | 29.85 | 29.61 | 29.78 | 1,014,223 | +0.02(+0.05%) |
May 21, 2018 | 29.49 | 29.89 | 29.23 | 29.76 | 1,639,647 | +0.50(+1.71%) |
May 18, 2018 | 29.31 | 29.41 | 29.05 | 29.26 | 1,217,834 | +0.03(+0.10%) |
May 17, 2018 | 29.39 | 29.48 | 29.13 | 29.23 | 1,290,865 | -0.10(-0.33%) |
May 16, 2018 | 29.33 | 29.60 | 29.23 | 29.33 | 1,402,946 | +0.16(+0.54%) |
May 15, 2018 | 29.57 | 29.57 | 28.98 | 29.17 | 1,575,455 | -0.54(-1.81%) |
May 14, 2018 | 29.99 | 30.08 | 29.47 | 29.71 | 892,312 | -0.38(-1.26%) |
May 11, 2018 | 30.16 | 30.44 | 30.02 | 30.09 | 889,540 | -0.18(-0.59%) |
May 10, 2018 | 30.14 | 30.40 | 30.02 | 30.27 | 1,146,039 | +0.34(+1.15%) |
May 09, 2018 | 29.72 | 29.96 | 29.52 | 29.93 | 1,216,621 | +0.16(+0.53%) |
May 08, 2018 | 29.94 | 30.02 | 29.64 | 29.77 | 1,083,738 | -0.16(-0.52%) |
May 07, 2018 | 29.85 | 29.96 | 29.55 | 29.93 | 1,114,523 | +0.19(+0.65%) |
May 04, 2018 | 29.18 | 29.79 | 29.18 | 29.73 | 1,290,663 | +0.62(+2.13%) |
May 03, 2018 | 28.74 | 29.29 | 28.58 | 29.11 | 1,191,521 | +0.40(+1.40%) |
May 02, 2018 | 28.76 | 28.97 | 28.42 | 28.71 | 1,188,666 | -0.20(-0.70%) |
May 01, 2018 | 28.63 | 29.06 | 28.44 | 28.91 | 1,604,912 | +0.53(+1.87%) |
Apr 30, 2018 | 28.67 | 28.88 | 28.30 | 28.38 | 2,439,631 | -0.29(-1.01%) |
Apr 27, 2018 | 28.15 | 28.83 | 28.06 | 28.67 | 1,337,432 | +0.62(+2.19%) |
Apr 26, 2018 | 27.80 | 28.22 | 27.61 | 28.06 | 1,232,191 | +0.49(+1.79%) |
Apr 25, 2018 | 27.59 | 27.72 | 27.31 | 27.56 | 896,348 | -0.11(-0.40%) |
Apr 24, 2018 | 27.47 | 27.84 | 27.23 | 27.68 | 1,231,899 | +0.28(+1.02%) |
Apr 23, 2018 | 27.69 | 27.69 | 27.27 | 27.40 | 762,361 | -0.24(-0.88%) |
Apr 20, 2018 | 27.99 | 28.12 | 27.57 | 27.64 | 874,138 | -0.35(-1.26%) |
Apr 19, 2018 | 28.50 | 28.63 | 27.82 | 27.99 | 811,943 | -0.63(-2.19%) |
Apr 18, 2018 | 28.81 | 28.88 | 28.62 | 28.62 | 670,816 | -0.18(-0.64%) |
Apr 17, 2018 | 28.57 | 29.01 | 28.43 | 28.80 | 716,504 | +0.30(+1.06%) |
Apr 16, 2018 | 28.22 | 28.62 | 28.09 | 28.50 | 1,013,471 | +0.37(+1.31%) |
Apr 13, 2018 | 28.02 | 28.23 | 27.87 | 28.13 | 1,159,390 | +0.13(+0.45%) |
Apr 12, 2018 | 28.80 | 28.80 | 28.00 | 28.01 | 1,059,344 | -0.80(-2.79%) |
Apr 11, 2018 | 28.82 | 29.10 | 28.77 | 28.81 | 579,585 | -0.02(-0.08%) |
Apr 10, 2018 | 28.89 | 29.02 | 28.77 | 28.83 | 709,745 | +0.03(+0.10%) |
Apr 09, 2018 | 29.00 | 29.05 | 28.78 | 28.80 | 792,163 | -0.20(-0.69%) |
Apr 06, 2018 | 29.16 | 29.45 | 28.89 | 29.00 | 1,072,781 | -0.12(-0.40%) |
Apr 05, 2018 | 29.08 | 29.14 | 28.83 | 29.12 | 690,316 | -0.04(-0.13%) |
Apr 04, 2018 | 28.63 | 29.30 | 28.53 | 29.16 | 1,044,433 | +0.35(+1.23%) |
Apr 03, 2018 | 28.55 | 28.94 | 28.20 | 28.80 | 1,561,697 | +0.33(+1.16%) |