Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 30.18 | 30.68 | 29.99 | 30.40 | 1,473,093 | +0.19(+0.62%) |
Jun 28, 2018 | 29.80 | 30.34 | 29.80 | 30.21 | 1,024,217 | +0.38(+1.26%) |
Jun 27, 2018 | 30.18 | 30.31 | 29.84 | 29.84 | 1,072,021 | -0.31(-1.04%) |
Jun 26, 2018 | 30.34 | 30.40 | 30.15 | 30.15 | 1,194,038 | -0.13(-0.41%) |
Jun 25, 2018 | 30.31 | 30.40 | 30.00 | 30.28 | 1,323,454 | +0.00(+0.00%) |
Jun 22, 2018 | 29.74 | 30.34 | 29.68 | 30.28 | 2,064,496 | +0.53(+1.79%) |
Jun 21, 2018 | 30.02 | 30.09 | 29.69 | 29.74 | 2,893,789 | -0.35(-1.15%) |
Jun 20, 2018 | 30.40 | 30.43 | 30.06 | 30.09 | 2,178,292 | -0.16(-0.52%) |
Jun 19, 2018 | 30.49 | 30.62 | 30.09 | 30.24 | 2,596,537 | -0.22(-0.72%) |
Jun 18, 2018 | 30.21 | 30.49 | 30.10 | 30.46 | 702,646 | +0.25(+0.83%) |
Jun 15, 2018 | 30.43 | 30.18 | 30.21 | 1,711,232 | -0.22(-0.72%) | |
Jun 14, 2018 | 30.24 | 30.46 | 29.99 | 30.43 | 1,170,780 | +0.35(+1.15%) |
Jun 13, 2018 | 30.93 | 30.95 | 29.87 | 30.09 | 1,761,022 | -0.75(-2.44%) |
Jun 12, 2018 | 30.62 | 31.00 | 30.57 | 30.84 | 1,306,997 | +0.19(+0.61%) |
Jun 11, 2018 | 30.59 | 30.87 | 30.59 | 30.65 | 1,957,280 | -0.03(-0.10%) |
Jun 08, 2018 | 30.59 | 30.76 | 30.49 | 30.68 | 1,371,544 | +0.13(+0.41%) |
Jun 07, 2018 | 30.65 | 30.79 | 30.48 | 30.56 | 3,066,754 | -0.03(-0.10%) |
Jun 06, 2018 | 30.70 | 30.59 | 2,186,661 | +0.16(+0.52%) | ||
Jun 05, 2018 | 30.56 | 30.73 | 30.40 | 30.43 | 1,036,462 | -0.13(-0.41%) |
Jun 04, 2018 | 30.09 | 30.57 | 29.90 | 30.56 | 2,685,022 | +0.60(+1.99%) |
Jun 01, 2018 | 29.68 | 30.12 | 29.55 | 29.96 | 1,540,155 | +0.41(+1.38%) |
May 31, 2018 | 29.43 | 29.74 | 29.32 | 29.55 | 1,544,206 | +0.09(+0.32%) |
May 30, 2018 | 28.86 | 29.52 | 28.83 | 29.46 | 1,601,264 | +0.60(+2.07%) |
May 29, 2018 | 28.49 | 28.89 | 28.39 | 28.86 | 1,470,415 | +0.22(+0.77%) |
May 25, 2018 | 28.64 | 28.64 | 28.64 | 0 | +0.09(+0.33%) | |
May 24, 2018 | 28.46 | 28.55 | 28.27 | 28.55 | 916,583 | +0.09(+0.33%) |
May 23, 2018 | 27.89 | 28.58 | 27.83 | 28.46 | 1,492,982 | +0.66(+2.37%) |
May 22, 2018 | 27.73 | 27.89 | 27.61 | 27.80 | 1,791,183 | +0.03(+0.11%) |
May 21, 2018 | 27.29 | 27.80 | 27.14 | 27.77 | 1,634,725 | +0.56(+2.08%) |
May 18, 2018 | 27.42 | 27.45 | 27.11 | 27.20 | 1,268,588 | -0.13(-0.46%) |
May 17, 2018 | 27.86 | 28.02 | 27.17 | 27.33 | 2,187,732 | -0.47(-1.69%) |
May 16, 2018 | 28.02 | 28.11 | 27.73 | 27.80 | 1,975,674 | -0.09(-0.34%) |
May 15, 2018 | 28.30 | 28.42 | 27.84 | 27.89 | 1,889,465 | -0.60(-2.09%) |
May 14, 2018 | 28.58 | 28.64 | 28.25 | 28.49 | 1,019,737 | -0.06(-0.22%) |
May 11, 2018 | 29.02 | 29.05 | 28.52 | 28.55 | 818,146 | -0.38(-1.30%) |
May 10, 2018 | 28.93 | 29.30 | 28.83 | 28.93 | 1,055,258 | +0.09(+0.33%) |
May 09, 2018 | 28.86 | 28.93 | 28.68 | 28.83 | 1,091,736 | +0.03(+0.11%) |
May 08, 2018 | 29.08 | 29.08 | 28.74 | 28.80 | 1,038,816 | -0.25(-0.86%) |
May 07, 2018 | 28.86 | 29.13 | 28.77 | 29.05 | 908,490 | +0.35(+1.20%) |
May 04, 2018 | 28.64 | 28.80 | 28.52 | 28.71 | 1,061,791 | +0.09(+0.33%) |
May 03, 2018 | 28.39 | 28.83 | 28.33 | 28.61 | 1,694,737 | +0.16(+0.55%) |
May 02, 2018 | 28.02 | 28.61 | 27.70 | 28.46 | 1,820,467 | +0.38(+1.34%) |
May 01, 2018 | 27.86 | 28.17 | 27.70 | 28.08 | 960,321 | +0.19(+0.68%) |
Apr 30, 2018 | 27.92 | 28.02 | 27.81 | 27.89 | 1,163,049 | +0.03(+0.11%) |
Apr 27, 2018 | 26.95 | 27.95 | 26.89 | 27.86 | 976,311 | +0.82(+3.02%) |
Apr 26, 2018 | 26.76 | 27.31 | 26.51 | 27.04 | 673,916 | +0.47(+1.77%) |
Apr 25, 2018 | 26.82 | 26.86 | 26.42 | 26.57 | 1,109,954 | -0.19(-0.70%) |
Apr 24, 2018 | 26.60 | 26.81 | 26.59 | 26.76 | 1,116,280 | +0.13(+0.47%) |
Apr 23, 2018 | 26.42 | 26.65 | 26.23 | 26.64 | 1,198,492 | +0.28(+1.07%) |
Apr 20, 2018 | 26.67 | 26.76 | 26.35 | 26.35 | 1,129,052 | -0.31(-1.18%) |
Apr 19, 2018 | 27.08 | 27.11 | 26.54 | 26.67 | 911,579 | -0.47(-1.73%) |
Apr 18, 2018 | 27.45 | 27.59 | 27.09 | 27.14 | 1,088,471 | -0.22(-0.80%) |
Apr 17, 2018 | 26.95 | 27.48 | 26.86 | 27.36 | 1,451,845 | +0.47(+1.75%) |
Apr 16, 2018 | 26.64 | 26.95 | 26.51 | 26.89 | 995,081 | +0.38(+1.42%) |
Apr 13, 2018 | 26.51 | 26.54 | 26.32 | 26.51 | 580,296 | +0.03(+0.12%) |
Apr 12, 2018 | 26.92 | 26.92 | 26.42 | 26.48 | 766,069 | -0.41(-1.52%) |
Apr 11, 2018 | 26.67 | 27.08 | 26.64 | 26.89 | 869,205 | +0.09(+0.35%) |
Apr 10, 2018 | 26.79 | 26.90 | 26.57 | 26.79 | 1,492,082 | +0.19(+0.71%) |
Apr 09, 2018 | 26.76 | 26.86 | 26.60 | 26.60 | 925,778 | -0.06(-0.24%) |
Apr 06, 2018 | 26.92 | 27.17 | 26.60 | 26.67 | 896,227 | -0.38(-1.39%) |
Apr 05, 2018 | 26.98 | 27.08 | 26.67 | 27.04 | 892,870 | +0.13(+0.47%) |
Apr 04, 2018 | 26.79 | 27.17 | 26.64 | 26.92 | 1,073,516 | -0.13(-0.46%) |
Apr 03, 2018 | 26.42 | 27.17 | 26.31 | 27.04 | 2,123,992 | +0.72(+2.74%) |