Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 30.04 | 29.43 | 29.75 | 5,136,369 | +0.59(+2.01%) | |
Jun 28, 2018 | 29.28 | 29.34 | 29.02 | 29.17 | 4,932,576 | -0.01(-0.05%) |
Jun 27, 2018 | 29.47 | 29.93 | 29.12 | 29.18 | 8,499,515 | -0.04(-0.13%) |
Jun 26, 2018 | 28.56 | 29.40 | 28.34 | 29.22 | 9,283,125 | +0.91(+3.23%) |
Jun 25, 2018 | 28.83 | 29.03 | 27.96 | 28.30 | 7,834,811 | -1.07(-3.64%) |
Jun 22, 2018 | 29.35 | 29.70 | 29.12 | 29.37 | 8,158,649 | +0.69(+2.40%) |
Jun 21, 2018 | 29.07 | 29.10 | 28.66 | 28.68 | 5,524,726 | -0.48(-1.63%) |
Jun 20, 2018 | 29.11 | 29.26 | 28.97 | 29.16 | 3,677,126 | +0.25(+0.86%) |
Jun 19, 2018 | 28.68 | 29.00 | 28.53 | 28.91 | 3,381,778 | -0.16(-0.55%) |
Jun 18, 2018 | 28.60 | 29.28 | 28.60 | 29.07 | 6,223,633 | +0.42(+1.48%) |
Jun 15, 2018 | 29.14 | 28.60 | 28.65 | 5,418,371 | -0.49(-1.68%) | |
Jun 14, 2018 | 29.35 | 29.38 | 29.10 | 29.14 | 3,458,581 | -0.07(-0.25%) |
Jun 13, 2018 | 29.36 | 29.67 | 29.19 | 29.21 | 3,821,635 | -0.17(-0.57%) |
Jun 12, 2018 | 30.10 | 30.28 | 29.36 | 29.38 | 5,241,025 | -0.97(-3.18%) |
Jun 11, 2018 | 29.69 | 30.50 | 29.66 | 30.34 | 5,736,447 | +0.53(+1.77%) |
Jun 08, 2018 | 29.61 | 29.95 | 29.44 | 29.82 | 3,954,726 | +0.23(+0.77%) |
Jun 07, 2018 | 29.01 | 29.63 | 28.98 | 29.59 | 3,580,203 | +0.76(+2.64%) |
Jun 06, 2018 | 28.70 | 28.83 | 3,863,025 | +0.19(+0.66%) | ||
Jun 05, 2018 | 29.03 | 29.09 | 28.36 | 28.64 | 6,019,036 | -0.54(-1.85%) |
Jun 04, 2018 | 29.77 | 30.03 | 29.11 | 29.18 | 5,872,795 | -0.42(-1.43%) |
Jun 01, 2018 | 29.04 | 29.66 | 28.90 | 29.61 | 8,315,884 | +0.78(+2.69%) |
May 31, 2018 | 28.80 | 29.13 | 28.48 | 28.83 | 4,527,138 | -0.25(-0.87%) |
May 30, 2018 | 28.47 | 29.19 | 28.46 | 29.08 | 4,231,656 | +0.83(+2.95%) |
May 29, 2018 | 27.76 | 28.39 | 27.74 | 28.25 | 5,442,328 | -0.14(-0.49%) |
May 25, 2018 | 28.39 | 28.39 | 28.39 | 0 | -0.91(-3.12%) | |
May 24, 2018 | 29.16 | 29.46 | 29.02 | 29.30 | 3,871,807 | -0.17(-0.59%) |
May 23, 2018 | 29.46 | 29.69 | 29.15 | 29.48 | 6,845,101 | -0.28(-0.93%) |
May 22, 2018 | 30.08 | 30.31 | 29.66 | 29.75 | 4,762,496 | -0.20(-0.68%) |
May 21, 2018 | 30.00 | 30.01 | 29.72 | 29.95 | 2,502,969 | +0.26(+0.88%) |
May 18, 2018 | 29.90 | 29.90 | 29.56 | 29.69 | 4,307,397 | -0.32(-1.06%) |
May 17, 2018 | 29.83 | 30.25 | 29.69 | 30.01 | 4,931,476 | +0.27(+0.90%) |
May 16, 2018 | 29.49 | 29.81 | 29.36 | 29.74 | 4,406,069 | +0.14(+0.47%) |
May 15, 2018 | 29.65 | 29.70 | 29.41 | 29.61 | 3,409,026 | -0.22(-0.73%) |
May 14, 2018 | 29.11 | 29.90 | 29.08 | 29.82 | 5,726,324 | +0.96(+3.31%) |
May 11, 2018 | 28.69 | 29.14 | 28.59 | 28.87 | 5,382,252 | +0.24(+0.84%) |
May 10, 2018 | 28.38 | 28.71 | 28.27 | 28.63 | 3,792,065 | +0.41(+1.44%) |
May 09, 2018 | 28.19 | 28.38 | 28.01 | 28.22 | 5,570,058 | +0.37(+1.33%) |
May 08, 2018 | 27.45 | 27.93 | 27.11 | 27.85 | 8,286,984 | +0.00(+0.00%) |
May 07, 2018 | 27.94 | 28.24 | 27.82 | 27.85 | 5,723,823 | +0.03(+0.10%) |
May 04, 2018 | 27.45 | 27.93 | 27.34 | 27.82 | 3,192,715 | +0.22(+0.81%) |
May 03, 2018 | 27.53 | 27.71 | 27.23 | 27.60 | 3,755,696 | +0.07(+0.26%) |
May 02, 2018 | 27.72 | 27.94 | 27.35 | 27.53 | 5,934,460 | -0.11(-0.39%) |
May 01, 2018 | 27.56 | 27.73 | 27.36 | 27.64 | 2,711,314 | -0.07(-0.26%) |
Apr 30, 2018 | 27.50 | 27.98 | 27.40 | 27.71 | 4,395,455 | +0.29(+1.06%) |
Apr 27, 2018 | 27.90 | 28.09 | 27.32 | 27.42 | 4,163,159 | -0.58(-2.07%) |
Apr 26, 2018 | 27.93 | 28.09 | 27.81 | 28.00 | 2,257,838 | +0.24(+0.86%) |
Apr 25, 2018 | 27.55 | 27.82 | 27.37 | 27.76 | 2,420,953 | +0.19(+0.68%) |
Apr 24, 2018 | 27.64 | 27.84 | 27.34 | 27.57 | 3,263,675 | -0.03(-0.10%) |
Apr 23, 2018 | 27.66 | 27.73 | 27.48 | 27.60 | 4,113,018 | -0.12(-0.44%) |
Apr 20, 2018 | 27.66 | 27.86 | 27.58 | 27.72 | 3,396,485 | -0.09(-0.31%) |
Apr 19, 2018 | 27.98 | 28.17 | 27.80 | 27.81 | 5,274,211 | -0.09(-0.34%) |
Apr 18, 2018 | 27.65 | 28.04 | 27.52 | 27.90 | 4,658,494 | +0.46(+1.69%) |
Apr 17, 2018 | 27.24 | 27.55 | 27.16 | 27.44 | 3,188,774 | +0.24(+0.88%) |
Apr 16, 2018 | 27.44 | 27.56 | 27.12 | 27.20 | 4,372,847 | -0.25(-0.90%) |
Apr 13, 2018 | 27.30 | 27.57 | 27.16 | 27.45 | 3,184,456 | +0.27(+0.99%) |
Apr 12, 2018 | 27.21 | 27.44 | 27.08 | 27.18 | 3,143,750 | -0.07(-0.24%) |
Apr 11, 2018 | 26.64 | 27.37 | 26.60 | 27.24 | 5,391,248 | +0.62(+2.31%) |
Apr 10, 2018 | 26.65 | 26.86 | 26.51 | 26.63 | 4,370,508 | +0.39(+1.49%) |
Apr 09, 2018 | 26.29 | 26.55 | 26.01 | 26.24 | 4,046,907 | +0.07(+0.25%) |
Apr 06, 2018 | 26.04 | 26.40 | 25.84 | 26.17 | 6,309,346 | -0.04(-0.14%) |
Apr 05, 2018 | 25.17 | 26.47 | 25.06 | 26.21 | 8,563,145 | +1.21(+4.84%) |
Apr 04, 2018 | 24.63 | 25.01 | 24.48 | 25.00 | 4,603,312 | +0.06(+0.23%) |
Apr 03, 2018 | 24.58 | 24.98 | 24.41 | 24.94 | 4,014,176 | +0.46(+1.87%) |