Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 30.47 | 30.27 | 30.30 | 1,756,617 | -0.10(-0.31%) | |
Jun 28, 2018 | 30.36 | 30.42 | 30.32 | 30.39 | 160,609 | +0.00(+0.00%) |
Jun 27, 2018 | 30.29 | 30.40 | 30.26 | 30.39 | 2,502,154 | +0.29(+0.98%) |
Jun 26, 2018 | 30.07 | 30.12 | 30.05 | 30.10 | 60,523 | +0.02(+0.06%) |
Jun 25, 2018 | 30.02 | 30.14 | 30.02 | 30.08 | 121,272 | +0.09(+0.29%) |
Jun 22, 2018 | 29.90 | 30.01 | 29.90 | 29.99 | 48,279 | +0.01(+0.03%) |
Jun 21, 2018 | 29.95 | 30.04 | 29.93 | 29.99 | 42,987 | +0.15(+0.49%) |
Jun 20, 2018 | 30.05 | 30.05 | 29.84 | 29.84 | 90,034 | -0.25(-0.83%) |
Jun 19, 2018 | 30.12 | 30.18 | 30.04 | 30.09 | 230,406 | +0.16(+0.55%) |
Jun 18, 2018 | 29.99 | 29.99 | 29.87 | 29.93 | 152,785 | -0.03(-0.09%) |
Jun 15, 2018 | 30.13 | 29.94 | 29.95 | 78,675 | +0.03(+0.12%) | |
Jun 14, 2018 | 29.81 | 29.93 | 29.76 | 29.92 | 76,962 | +0.22(+0.76%) |
Jun 13, 2018 | 29.73 | 29.78 | 29.55 | 29.69 | 47,828 | -0.02(-0.06%) |
Jun 12, 2018 | 29.62 | 29.74 | 29.61 | 29.71 | 145,246 | +0.02(+0.06%) |
Jun 11, 2018 | 29.67 | 29.73 | 29.62 | 29.69 | 149,586 | -0.07(-0.23%) |
Jun 08, 2018 | 29.77 | 29.82 | 29.74 | 29.76 | 100,767 | -0.09(-0.29%) |
Jun 07, 2018 | 29.58 | 29.99 | 29.58 | 29.85 | 193,091 | +0.27(+0.91%) |
Jun 06, 2018 | 29.50 | 29.58 | 186,125 | -0.22(-0.75%) | ||
Jun 05, 2018 | 29.88 | 29.91 | 29.80 | 29.80 | 1,435,921 | +0.08(+0.26%) |
Jun 04, 2018 | 29.91 | 29.91 | 29.73 | 29.73 | 237,966 | -0.21(-0.69%) |
Jun 01, 2018 | 29.93 | 30.04 | 29.85 | 29.93 | 357,816 | -0.18(-0.61%) |
May 31, 2018 | 30.21 | 30.28 | 30.06 | 30.12 | 118,236 | -0.04(-0.14%) |
May 30, 2018 | 30.04 | 30.16 | 30.01 | 30.16 | 300,431 | -0.20(-0.65%) |
May 29, 2018 | 30.00 | 30.40 | 29.92 | 30.36 | 314,977 | +0.62(+2.09%) |
May 25, 2018 | 29.74 | 29.74 | 29.74 | 0 | +0.22(+0.73%) | |
May 24, 2018 | 29.48 | 29.57 | 29.48 | 29.52 | 77,456 | +0.22(+0.74%) |
May 23, 2018 | 29.26 | 29.34 | 29.25 | 29.31 | 257,703 | +0.20(+0.68%) |
May 22, 2018 | 29.13 | 29.15 | 29.06 | 29.11 | 373,151 | -0.04(-0.15%) |
May 21, 2018 | 29.09 | 29.16 | 29.07 | 29.15 | 185,100 | +0.03(+0.09%) |
May 18, 2018 | 28.96 | 29.13 | 28.96 | 29.13 | 646,184 | +0.25(+0.87%) |
May 17, 2018 | 28.99 | 29.02 | 28.87 | 28.88 | 251,658 | -0.13(-0.45%) |
May 16, 2018 | 29.19 | 29.19 | 29.00 | 29.00 | 123,058 | -0.13(-0.44%) |
May 15, 2018 | 29.23 | 29.23 | 29.00 | 29.13 | 163,824 | -0.33(-1.11%) |
May 14, 2018 | 29.50 | 29.56 | 29.46 | 29.46 | 67,720 | -0.13(-0.44%) |
May 11, 2018 | 29.65 | 29.65 | 29.51 | 29.59 | 103,008 | +0.04(+0.15%) |
May 10, 2018 | 29.45 | 29.56 | 29.41 | 29.55 | 91,932 | +0.22(+0.74%) |
May 09, 2018 | 29.35 | 29.43 | 29.32 | 29.33 | 125,596 | -0.17(-0.58%) |
May 08, 2018 | 29.45 | 29.56 | 29.41 | 29.51 | 58,327 | -0.03(-0.09%) |
May 07, 2018 | 29.57 | 29.57 | 29.51 | 29.53 | 154,631 | -0.03(-0.12%) |
May 04, 2018 | 29.61 | 29.62 | 29.44 | 29.57 | 192,369 | +0.03(+0.09%) |
May 03, 2018 | 29.54 | 29.63 | 29.50 | 29.54 | 1,721,460 | +0.14(+0.47%) |
May 02, 2018 | 29.49 | 29.53 | 29.40 | 29.40 | 49,153 | -0.02(-0.06%) |
May 01, 2018 | 29.52 | 29.52 | 29.39 | 29.42 | 316,355 | -0.13(-0.42%) |
Apr 30, 2018 | 29.54 | 29.63 | 29.52 | 29.54 | 333,253 | +0.07(+0.23%) |
Apr 27, 2018 | 29.36 | 29.49 | 29.36 | 29.48 | 258,375 | +0.22(+0.77%) |
Apr 26, 2018 | 29.19 | 29.29 | 29.18 | 29.25 | 36,604 | +0.19(+0.65%) |
Apr 25, 2018 | 29.13 | 29.17 | 29.01 | 29.06 | 143,779 | -0.20(-0.68%) |
Apr 24, 2018 | 29.32 | 29.36 | 29.23 | 29.26 | 140,045 | -0.14(-0.47%) |
Apr 23, 2018 | 29.35 | 29.41 | 29.29 | 29.40 | 129,058 | +0.02(+0.06%) |
Apr 20, 2018 | 29.48 | 29.53 | 29.37 | 29.38 | 51,635 | -0.22(-0.73%) |
Apr 19, 2018 | 29.61 | 29.61 | 29.45 | 29.60 | 90,481 | -0.22(-0.75%) |
Apr 18, 2018 | 30.06 | 30.06 | 29.81 | 29.82 | 62,368 | -0.24(-0.80%) |
Apr 17, 2018 | 29.96 | 30.13 | 29.96 | 30.06 | 52,741 | +0.09(+0.32%) |
Apr 16, 2018 | 29.79 | 29.98 | 29.78 | 29.97 | 71,671 | +0.00(+0.00%) |
Apr 13, 2018 | 29.88 | 30.01 | 29.88 | 29.97 | 82,412 | +0.06(+0.20%) |
Apr 12, 2018 | 30.02 | 30.03 | 29.85 | 29.91 | 68,841 | -0.22(-0.71%) |
Apr 11, 2018 | 30.19 | 30.20 | 30.05 | 30.12 | 68,505 | +0.09(+0.32%) |
Apr 10, 2018 | 30.07 | 30.07 | 29.94 | 30.03 | 94,725 | -0.02(-0.06%) |
Apr 09, 2018 | 29.93 | 30.05 | 29.85 | 30.04 | 102,795 | +0.03(+0.11%) |
Apr 06, 2018 | 29.92 | 30.03 | 29.83 | 30.01 | 599,300 | +0.28(+0.96%) |
Apr 05, 2018 | 29.77 | 29.79 | 29.69 | 29.72 | 206,252 | -0.21(-0.69%) |
Apr 04, 2018 | 30.10 | 30.11 | 29.92 | 29.93 | 1,055,379 | -0.05(-0.17%) |
Apr 03, 2018 | 30.11 | 30.11 | 29.97 | 29.98 | 384,569 | -0.22(-0.74%) |