Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 29.11 | 29.45 | 28.86 | 29.12 | 11,436,142 | -0.08(-0.28%) |
Jun 28, 2018 | 28.84 | 29.34 | 28.64 | 29.20 | 20,983,272 | +0.31(+1.07%) |
Jun 27, 2018 | 30.19 | 30.38 | 28.81 | 28.89 | 42,157,368 | -2.27(-7.27%) |
Jun 26, 2018 | 31.75 | 31.86 | 31.13 | 31.16 | 9,330,539 | -0.58(-1.82%) |
Jun 25, 2018 | 31.49 | 31.80 | 31.48 | 31.74 | 3,699,298 | +0.32(+1.01%) |
Jun 22, 2018 | 31.39 | 31.68 | 31.29 | 31.42 | 3,357,452 | +0.22(+0.71%) |
Jun 21, 2018 | 31.35 | 32.10 | 31.13 | 31.20 | 4,679,501 | -0.14(-0.44%) |
Jun 20, 2018 | 31.29 | 31.43 | 31.09 | 31.34 | 2,276,868 | +0.12(+0.39%) |
Jun 19, 2018 | 30.81 | 31.30 | 30.81 | 31.22 | 3,768,022 | +0.29(+0.95%) |
Jun 18, 2018 | 31.22 | 31.37 | 30.77 | 30.92 | 3,016,206 | -0.46(-1.45%) |
Jun 15, 2018 | 31.40 | 31.13 | 31.38 | 7,242,076 | +0.24(+0.79%) | |
Jun 14, 2018 | 30.97 | 31.16 | 30.87 | 31.13 | 2,187,348 | +0.20(+0.66%) |
Jun 13, 2018 | 30.76 | 31.13 | 30.74 | 30.93 | 2,532,051 | +0.20(+0.66%) |
Jun 12, 2018 | 30.86 | 31.00 | 30.53 | 30.73 | 5,209,231 | +0.03(+0.11%) |
Jun 11, 2018 | 30.76 | 30.99 | 30.61 | 30.69 | 3,448,183 | -0.07(-0.21%) |
Jun 08, 2018 | 30.46 | 30.76 | 30.45 | 30.76 | 1,991,356 | +0.46(+1.51%) |
Jun 07, 2018 | 29.89 | 30.55 | 29.74 | 30.30 | 3,199,364 | +0.11(+0.35%) |
Jun 06, 2018 | 30.14 | 30.20 | 3,140,212 | -0.26(-0.86%) | ||
Jun 05, 2018 | 30.65 | 30.73 | 30.35 | 30.46 | 2,852,966 | -0.17(-0.56%) |
Jun 04, 2018 | 30.20 | 30.66 | 30.20 | 30.63 | 2,899,465 | +0.52(+1.73%) |
Jun 01, 2018 | 30.29 | 30.39 | 30.08 | 30.11 | 1,987,099 | -0.10(-0.32%) |
May 31, 2018 | 30.73 | 30.73 | 30.07 | 30.21 | 3,688,239 | -0.56(-1.83%) |
May 30, 2018 | 30.56 | 30.90 | 30.44 | 30.77 | 2,887,085 | +0.32(+1.04%) |
May 29, 2018 | 30.38 | 30.56 | 30.31 | 30.45 | 1,830,381 | -0.04(-0.13%) |
May 25, 2018 | 30.49 | 30.49 | 30.49 | 0 | +0.29(+0.94%) | |
May 24, 2018 | 30.14 | 30.21 | 29.88 | 30.21 | 2,767,254 | +0.09(+0.30%) |
May 23, 2018 | 30.08 | 30.31 | 29.99 | 30.12 | 3,466,950 | +0.07(+0.22%) |
May 22, 2018 | 30.13 | 30.38 | 29.98 | 30.05 | 2,913,242 | -0.03(-0.11%) |
May 21, 2018 | 30.09 | 30.64 | 29.56 | 30.08 | 3,548,166 | -0.42(-1.36%) |
May 18, 2018 | 30.37 | 30.53 | 29.94 | 30.50 | 7,845,007 | -0.24(-0.80%) |
May 17, 2018 | 30.78 | 30.89 | 30.65 | 30.74 | 2,877,474 | -0.05(-0.16%) |
May 16, 2018 | 30.69 | 30.87 | 30.67 | 30.79 | 2,887,424 | +0.05(+0.16%) |
May 15, 2018 | 30.69 | 30.95 | 30.53 | 30.74 | 2,715,257 | -0.02(-0.08%) |
May 14, 2018 | 30.91 | 30.95 | 30.68 | 30.77 | 3,510,895 | -0.08(-0.26%) |
May 11, 2018 | 30.90 | 31.13 | 30.76 | 30.85 | 2,205,883 | +0.07(+0.24%) |
May 10, 2018 | 30.85 | 31.05 | 30.68 | 30.78 | 2,475,584 | +0.07(+0.24%) |
May 09, 2018 | 30.54 | 30.85 | 30.42 | 30.70 | 2,724,805 | +0.22(+0.72%) |
May 08, 2018 | 30.31 | 30.58 | 30.25 | 30.48 | 4,841,613 | +0.02(+0.08%) |
May 07, 2018 | 30.12 | 30.61 | 30.04 | 30.46 | 3,035,949 | +0.37(+1.22%) |
May 04, 2018 | 29.15 | 30.21 | 29.15 | 30.09 | 3,146,967 | +0.90(+3.07%) |
May 03, 2018 | 29.47 | 29.55 | 29.06 | 29.19 | 4,431,452 | -0.10(-0.33%) |
May 02, 2018 | 29.77 | 29.82 | 29.24 | 29.29 | 4,278,263 | -0.51(-1.70%) |
May 01, 2018 | 30.16 | 30.16 | 29.67 | 29.80 | 4,828,478 | -0.42(-1.38%) |
Apr 30, 2018 | 30.60 | 30.67 | 30.16 | 30.21 | 2,971,628 | -0.22(-0.72%) |
Apr 27, 2018 | 30.35 | 30.71 | 30.34 | 30.43 | 2,197,006 | +0.12(+0.38%) |
Apr 26, 2018 | 30.20 | 30.42 | 29.95 | 30.32 | 3,317,262 | +0.21(+0.70%) |
Apr 25, 2018 | 29.75 | 30.20 | 29.65 | 30.11 | 4,017,881 | +0.27(+0.90%) |
Apr 24, 2018 | 29.69 | 29.92 | 29.56 | 29.84 | 4,621,287 | +0.26(+0.88%) |
Apr 23, 2018 | 29.65 | 29.73 | 29.43 | 29.58 | 3,659,943 | +0.06(+0.19%) |
Apr 20, 2018 | 30.33 | 30.48 | 29.39 | 29.52 | 6,103,331 | -0.19(-0.63%) |
Apr 19, 2018 | 29.99 | 30.27 | 29.60 | 29.71 | 3,815,110 | -0.41(-1.37%) |
Apr 18, 2018 | 30.42 | 30.48 | 30.08 | 30.12 | 3,143,341 | -0.28(-0.91%) |
Apr 17, 2018 | 30.41 | 30.52 | 30.26 | 30.40 | 2,579,052 | +0.24(+0.81%) |
Apr 16, 2018 | 29.86 | 30.31 | 29.84 | 30.16 | 2,404,914 | +0.33(+1.11%) |
Apr 13, 2018 | 29.73 | 29.93 | 29.59 | 29.82 | 1,994,540 | +0.02(+0.05%) |
Apr 12, 2018 | 29.83 | 30.03 | 29.70 | 29.81 | 2,001,109 | +0.03(+0.11%) |
Apr 11, 2018 | 29.76 | 29.99 | 29.57 | 29.77 | 1,832,926 | -0.09(-0.30%) |
Apr 10, 2018 | 29.94 | 30.19 | 29.77 | 29.86 | 3,197,011 | +0.06(+0.22%) |
Apr 09, 2018 | 29.86 | 30.23 | 29.65 | 29.80 | 2,939,132 | +0.02(+0.08%) |
Apr 06, 2018 | 29.75 | 30.22 | 29.55 | 29.77 | 2,700,787 | -0.06(-0.19%) |
Apr 05, 2018 | 30.16 | 30.16 | 29.76 | 29.83 | 2,123,621 | -0.16(-0.54%) |
Apr 04, 2018 | 29.13 | 30.15 | 29.13 | 29.99 | 3,732,326 | +0.67(+2.29%) |
Apr 03, 2018 | 29.22 | 29.45 | 28.96 | 29.32 | 3,370,631 | +0.23(+0.81%) |