Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 33.30 | 32.41 | 32.61 | 8,347,210 | +0.28(+0.87%) | |
Jun 28, 2018 | 32.34 | 32.64 | 31.84 | 32.33 | 8,426,254 | +0.08(+0.25%) |
Jun 27, 2018 | 32.00 | 33.04 | 32.00 | 32.24 | 10,882,314 | +0.65(+2.07%) |
Jun 26, 2018 | 31.27 | 31.76 | 30.87 | 31.59 | 6,813,732 | +0.52(+1.67%) |
Jun 25, 2018 | 31.61 | 32.06 | 30.87 | 31.07 | 7,681,012 | -1.03(-3.21%) |
Jun 22, 2018 | 31.61 | 32.53 | 31.61 | 32.10 | 10,926,172 | +1.58(+5.18%) |
Jun 21, 2018 | 31.36 | 31.36 | 30.39 | 30.52 | 8,225,298 | -1.08(-3.43%) |
Jun 20, 2018 | 31.32 | 31.77 | 30.92 | 31.61 | 9,802,072 | +0.74(+2.40%) |
Jun 19, 2018 | 29.93 | 31.17 | 29.86 | 30.86 | 8,023,950 | +0.38(+1.24%) |
Jun 18, 2018 | 29.91 | 31.02 | 29.86 | 30.49 | 7,969,834 | +0.63(+2.11%) |
Jun 15, 2018 | 30.94 | 29.70 | 29.86 | 12,514,457 | -1.08(-3.50%) | |
Jun 14, 2018 | 31.72 | 31.98 | 30.87 | 30.94 | 7,435,955 | -0.59(-1.88%) |
Jun 13, 2018 | 30.84 | 31.82 | 30.78 | 31.53 | 8,431,833 | +0.49(+1.57%) |
Jun 12, 2018 | 31.19 | 31.76 | 30.99 | 31.04 | 9,510,778 | -0.25(-0.80%) |
Jun 11, 2018 | 31.26 | 31.56 | 30.99 | 31.30 | 9,333,717 | +0.08(+0.26%) |
Jun 08, 2018 | 30.90 | 31.28 | 30.71 | 31.21 | 7,255,761 | +0.16(+0.50%) |
Jun 07, 2018 | 30.83 | 31.49 | 30.83 | 31.06 | 8,111,144 | +0.33(+1.06%) |
Jun 06, 2018 | 30.61 | 30.73 | 16,118,322 | +1.62(+5.57%) | ||
Jun 05, 2018 | 29.35 | 29.59 | 28.48 | 29.11 | 14,854,365 | -0.57(-1.92%) |
Jun 04, 2018 | 31.02 | 31.24 | 29.58 | 29.68 | 10,223,207 | -0.97(-3.16%) |
Jun 01, 2018 | 30.81 | 31.07 | 30.33 | 30.65 | 6,708,663 | -0.13(-0.41%) |
May 31, 2018 | 30.78 | 31.32 | 30.60 | 30.78 | 7,245,973 | -0.27(-0.86%) |
May 30, 2018 | 30.49 | 31.32 | 30.49 | 31.04 | 8,333,690 | +0.77(+2.54%) |
May 29, 2018 | 29.59 | 30.30 | 29.44 | 30.27 | 7,152,350 | +0.23(+0.76%) |
May 25, 2018 | 30.04 | 30.04 | 30.04 | 0 | -0.82(-2.66%) | |
May 24, 2018 | 30.53 | 30.98 | 30.18 | 30.87 | 8,166,567 | -0.37(-1.19%) |
May 23, 2018 | 30.82 | 31.27 | 30.38 | 31.24 | 8,599,042 | +0.29(+0.93%) |
May 22, 2018 | 31.50 | 31.75 | 30.77 | 30.95 | 8,524,972 | -0.39(-1.25%) |
May 21, 2018 | 31.43 | 31.57 | 30.96 | 31.34 | 6,026,245 | +0.27(+0.88%) |
May 18, 2018 | 31.22 | 31.38 | 30.90 | 31.07 | 5,716,891 | -0.30(-0.94%) |
May 17, 2018 | 30.90 | 31.61 | 30.85 | 31.36 | 8,947,026 | +0.71(+2.32%) |
May 16, 2018 | 30.38 | 30.79 | 30.25 | 30.65 | 6,405,650 | +0.09(+0.29%) |
May 15, 2018 | 30.64 | 30.83 | 30.26 | 30.56 | 9,977,009 | -0.03(-0.10%) |
May 14, 2018 | 30.53 | 30.77 | 30.24 | 30.59 | 8,547,921 | +0.27(+0.90%) |
May 11, 2018 | 30.30 | 30.65 | 30.12 | 30.32 | 14,059,844 | +0.04(+0.15%) |
May 10, 2018 | 30.03 | 30.30 | 29.64 | 30.27 | 11,035,301 | +0.50(+1.67%) |
May 09, 2018 | 29.33 | 30.34 | 29.31 | 29.78 | 18,232,130 | +0.89(+3.08%) |
May 08, 2018 | 28.05 | 29.11 | 27.06 | 28.89 | 16,461,414 | +0.84(+2.98%) |
May 07, 2018 | 28.46 | 29.17 | 28.02 | 28.05 | 14,239,001 | +0.01(+0.05%) |
May 04, 2018 | 27.59 | 28.19 | 27.36 | 28.04 | 8,734,287 | +0.50(+1.80%) |
May 03, 2018 | 28.10 | 28.27 | 27.45 | 27.54 | 11,791,622 | -0.76(-2.69%) |
May 02, 2018 | 27.82 | 29.33 | 27.57 | 28.30 | 23,481,714 | +1.50(+5.61%) |
May 01, 2018 | 26.79 | 27.10 | 26.46 | 26.80 | 7,640,987 | -0.10(-0.36%) |
Apr 30, 2018 | 26.31 | 27.13 | 26.27 | 26.90 | 8,514,162 | +0.43(+1.62%) |
Apr 27, 2018 | 26.22 | 26.69 | 26.02 | 26.47 | 9,370,133 | -0.02(-0.08%) |
Apr 26, 2018 | 26.07 | 26.53 | 26.05 | 26.49 | 8,653,204 | +0.43(+1.65%) |
Apr 25, 2018 | 25.54 | 26.14 | 25.26 | 26.06 | 10,763,676 | +0.53(+2.09%) |
Apr 24, 2018 | 26.32 | 26.49 | 25.37 | 25.53 | 12,175,661 | -0.70(-2.68%) |
Apr 23, 2018 | 26.05 | 26.35 | 25.71 | 26.23 | 6,819,420 | +0.02(+0.08%) |
Apr 20, 2018 | 26.25 | 26.36 | 25.76 | 26.21 | 11,254,494 | -0.21(-0.81%) |
Apr 19, 2018 | 27.05 | 27.13 | 26.22 | 26.42 | 16,295,670 | -0.30(-1.14%) |
Apr 18, 2018 | 25.25 | 27.18 | 25.25 | 26.73 | 20,403,938 | +1.78(+7.15%) |
Apr 17, 2018 | 24.86 | 25.08 | 24.59 | 24.94 | 7,450,946 | +0.05(+0.21%) |
Apr 16, 2018 | 24.89 | 24.97 | 24.52 | 24.89 | 6,346,209 | +0.01(+0.06%) |
Apr 13, 2018 | 24.62 | 25.09 | 24.53 | 24.88 | 10,467,437 | +0.57(+2.35%) |
Apr 12, 2018 | 24.84 | 24.85 | 24.31 | 24.31 | 13,354,218 | -0.67(-2.70%) |
Apr 11, 2018 | 24.82 | 25.22 | 24.71 | 24.98 | 8,426,476 | +0.10(+0.42%) |
Apr 10, 2018 | 23.85 | 25.04 | 23.81 | 24.88 | 11,797,177 | +1.58(+6.77%) |
Apr 09, 2018 | 23.54 | 23.90 | 23.27 | 23.30 | 9,082,824 | +0.01(+0.06%) |
Apr 06, 2018 | 23.73 | 23.85 | 22.93 | 23.28 | 8,798,516 | -0.62(-2.60%) |
Apr 05, 2018 | 23.26 | 24.05 | 23.23 | 23.91 | 7,637,209 | +0.72(+3.10%) |
Apr 04, 2018 | 22.72 | 23.26 | 22.55 | 23.19 | 8,651,716 | -0.04(-0.16%) |
Apr 03, 2018 | 22.55 | 23.24 | 22.22 | 23.23 | 9,718,199 | +0.76(+3.36%) |