Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 28.90 | 29.13 | 28.74 | 28.87 | 5,191,080 | +0.14(+0.48%) |
Jun 28, 2018 | 28.94 | 28.96 | 28.40 | 28.74 | 4,721,554 | -0.21(-0.72%) |
Jun 27, 2018 | 29.48 | 29.63 | 28.94 | 28.94 | 4,596,760 | -0.54(-1.84%) |
Jun 26, 2018 | 29.71 | 29.79 | 29.38 | 29.49 | 3,307,246 | -0.17(-0.58%) |
Jun 25, 2018 | 29.29 | 29.78 | 28.93 | 29.66 | 5,406,727 | +0.32(+1.09%) |
Jun 22, 2018 | 29.56 | 29.80 | 29.33 | 29.34 | 5,085,257 | -0.07(-0.23%) |
Jun 21, 2018 | 30.18 | 30.18 | 29.34 | 29.41 | 7,193,566 | -0.79(-2.61%) |
Jun 20, 2018 | 29.76 | 30.21 | 29.56 | 30.20 | 6,341,909 | +0.64(+2.17%) |
Jun 19, 2018 | 29.39 | 29.62 | 29.07 | 29.55 | 6,019,845 | -0.03(-0.12%) |
Jun 18, 2018 | 29.69 | 29.75 | 29.39 | 29.59 | 4,603,540 | -0.43(-1.43%) |
Jun 15, 2018 | 30.05 | 29.13 | 30.02 | 8,976,693 | +0.13(+0.43%) | |
Jun 14, 2018 | 29.98 | 30.12 | 29.79 | 29.89 | 3,259,325 | -0.03(-0.09%) |
Jun 13, 2018 | 30.19 | 30.19 | 29.69 | 29.91 | 5,651,154 | -0.23(-0.77%) |
Jun 12, 2018 | 30.15 | 30.21 | 29.87 | 30.15 | 4,071,002 | +0.09(+0.28%) |
Jun 11, 2018 | 30.09 | 30.34 | 29.85 | 30.06 | 3,637,095 | -0.04(-0.14%) |
Jun 08, 2018 | 29.94 | 30.12 | 29.81 | 30.10 | 4,139,432 | +0.17(+0.57%) |
Jun 07, 2018 | 29.70 | 29.96 | 29.60 | 29.93 | 3,785,956 | +0.32(+1.07%) |
Jun 06, 2018 | 29.74 | 29.61 | 5,190,034 | +0.05(+0.17%) | ||
Jun 05, 2018 | 29.30 | 29.59 | 29.26 | 29.56 | 3,785,624 | +0.37(+1.26%) |
Jun 04, 2018 | 29.10 | 29.24 | 28.96 | 29.19 | 4,036,331 | +0.30(+1.04%) |
Jun 01, 2018 | 28.93 | 29.16 | 28.66 | 28.90 | 4,997,050 | +0.15(+0.51%) |
May 31, 2018 | 29.53 | 29.55 | 28.67 | 28.75 | 5,252,382 | -0.73(-2.47%) |
May 30, 2018 | 29.43 | 29.69 | 29.17 | 29.48 | 3,658,462 | +0.30(+1.03%) |
May 29, 2018 | 29.43 | 29.61 | 28.96 | 29.18 | 5,545,344 | -0.50(-1.67%) |
May 25, 2018 | 29.67 | 29.67 | 29.67 | 0 | +0.19(+0.64%) | |
May 24, 2018 | 29.31 | 29.68 | 29.19 | 29.49 | 4,792,393 | +0.17(+0.58%) |
May 23, 2018 | 29.98 | 30.08 | 29.01 | 29.31 | 9,068,998 | -0.83(-2.76%) |
May 22, 2018 | 30.64 | 30.80 | 30.12 | 30.15 | 7,613,985 | -0.46(-1.51%) |
May 21, 2018 | 30.99 | 31.17 | 30.52 | 30.61 | 7,027,252 | -0.19(-0.61%) |
May 18, 2018 | 31.23 | 31.32 | 30.66 | 30.80 | 7,277,829 | -0.48(-1.53%) |
May 17, 2018 | 31.21 | 31.51 | 31.12 | 31.28 | 4,230,604 | +0.08(+0.25%) |
May 16, 2018 | 31.06 | 31.38 | 30.95 | 31.20 | 4,573,641 | +0.13(+0.41%) |
May 15, 2018 | 30.99 | 31.18 | 30.90 | 31.07 | 3,529,919 | -0.18(-0.58%) |
May 14, 2018 | 31.11 | 31.53 | 31.10 | 31.25 | 3,285,506 | +0.15(+0.50%) |
May 11, 2018 | 31.48 | 31.52 | 31.00 | 31.10 | 4,003,921 | -0.36(-1.14%) |
May 10, 2018 | 31.13 | 31.60 | 31.11 | 31.46 | 3,920,752 | +0.39(+1.24%) |
May 09, 2018 | 31.10 | 31.36 | 30.81 | 31.07 | 3,973,061 | -0.02(-0.06%) |
May 08, 2018 | 31.12 | 31.34 | 30.88 | 31.09 | 6,174,888 | -0.31(-0.98%) |
May 07, 2018 | 31.11 | 31.59 | 31.06 | 31.40 | 8,398,022 | +0.34(+1.10%) |
May 04, 2018 | 30.09 | 31.12 | 30.02 | 31.05 | 5,030,953 | +0.74(+2.43%) |
May 03, 2018 | 30.53 | 29.67 | 30.32 | 6,011,121 | +0.07(+0.23%) | |
May 02, 2018 | 30.81 | 30.84 | 29.97 | 30.25 | 7,547,129 | -0.54(-1.75%) |
May 01, 2018 | 29.63 | 30.81 | 29.43 | 30.79 | 9,808,241 | +1.77(+6.11%) |
Apr 30, 2018 | 29.50 | 29.66 | 28.99 | 29.02 | 6,322,088 | -0.51(-1.74%) |
Apr 27, 2018 | 29.32 | 29.72 | 29.09 | 29.53 | 5,861,987 | +0.11(+0.38%) |
Apr 26, 2018 | 28.98 | 29.50 | 28.83 | 29.42 | 6,465,723 | +0.47(+1.63%) |
Apr 25, 2018 | 28.37 | 28.95 | 28.18 | 28.95 | 6,015,005 | +0.45(+1.56%) |
Apr 24, 2018 | 29.38 | 29.48 | 28.26 | 28.50 | 6,576,291 | -0.75(-2.58%) |
Apr 23, 2018 | 29.37 | 29.60 | 29.13 | 29.25 | 6,167,421 | -0.10(-0.35%) |
Apr 20, 2018 | 29.32 | 29.67 | 29.20 | 29.36 | 7,006,872 | +0.22(+0.76%) |
Apr 19, 2018 | 29.30 | 29.40 | 28.94 | 29.14 | 4,694,934 | -0.37(-1.25%) |
Apr 18, 2018 | 29.52 | 29.65 | 29.34 | 29.50 | 4,310,687 | +0.13(+0.44%) |
Apr 17, 2018 | 29.80 | 29.85 | 29.34 | 29.37 | 4,338,669 | -0.35(-1.18%) |
Apr 16, 2018 | 29.32 | 29.81 | 29.27 | 29.73 | 6,365,549 | +0.53(+1.82%) |
Apr 13, 2018 | 29.61 | 29.70 | 29.05 | 29.19 | 5,401,879 | -0.11(-0.38%) |
Apr 12, 2018 | 29.45 | 29.51 | 29.19 | 29.31 | 5,456,992 | -0.08(-0.26%) |
Apr 11, 2018 | 28.68 | 29.53 | 28.52 | 29.38 | 5,721,578 | +0.50(+1.72%) |
Apr 10, 2018 | 28.84 | 29.18 | 28.65 | 28.89 | 11,080,172 | +0.39(+1.38%) |
Apr 09, 2018 | 28.96 | 29.10 | 28.47 | 28.49 | 5,639,636 | -0.33(-1.13%) |
Apr 06, 2018 | 29.49 | 29.57 | 28.64 | 28.82 | 5,610,448 | -0.82(-2.77%) |
Apr 05, 2018 | 29.26 | 30.10 | 29.06 | 29.64 | 6,701,682 | -0.34(-1.14%) |
Apr 04, 2018 | 29.05 | 30.06 | 28.93 | 29.98 | 4,675,737 | +0.49(+1.66%) |
Apr 03, 2018 | 29.11 | 29.52 | 28.76 | 29.49 | 5,433,852 | +0.43(+1.47%) |