Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 28.94 | 29.52 | 28.94 | 29.20 | 1,681,981 | +0.28(+0.99%) |
Jun 28, 2018 | 28.83 | 29.09 | 28.51 | 28.92 | 826,865 | -0.01(-0.03%) |
Jun 27, 2018 | 29.37 | 29.54 | 28.80 | 28.93 | 1,111,449 | -0.45(-1.53%) |
Jun 26, 2018 | 29.29 | 29.72 | 28.92 | 29.38 | 1,062,440 | +0.15(+0.51%) |
Jun 25, 2018 | 29.23 | 29.30 | 28.70 | 29.23 | 1,411,083 | -0.08(-0.27%) |
Jun 22, 2018 | 29.47 | 29.65 | 29.00 | 29.31 | 3,054,126 | -0.07(-0.24%) |
Jun 21, 2018 | 29.70 | 29.72 | 29.29 | 29.38 | 1,182,988 | -0.31(-1.04%) |
Jun 20, 2018 | 29.96 | 30.36 | 29.53 | 29.69 | 1,190,738 | -0.07(-0.24%) |
Jun 19, 2018 | 29.85 | 30.07 | 29.70 | 29.76 | 1,617,796 | -0.40(-1.33%) |
Jun 18, 2018 | 30.21 | 30.33 | 29.86 | 30.16 | 1,347,148 | -0.27(-0.89%) |
Jun 15, 2018 | 30.50 | 30.27 | 30.43 | 1,346,807 | +0.16(+0.53%) | |
Jun 14, 2018 | 30.24 | 30.54 | 30.12 | 30.27 | 1,135,883 | +0.05(+0.17%) |
Jun 13, 2018 | 30.32 | 30.68 | 29.97 | 30.22 | 1,368,413 | -0.02(-0.07%) |
Jun 12, 2018 | 29.92 | 30.27 | 29.75 | 30.24 | 1,372,404 | +0.45(+1.51%) |
Jun 11, 2018 | 29.79 | 30.25 | 29.76 | 29.79 | 805,940 | -0.01(-0.03%) |
Jun 08, 2018 | 29.78 | 30.14 | 29.61 | 29.80 | 848,769 | -0.11(-0.37%) |
Jun 07, 2018 | 30.18 | 30.49 | 29.89 | 29.91 | 1,572,328 | -0.15(-0.50%) |
Jun 06, 2018 | 30.05 | 30.36 | 29.78 | 30.06 | 1,441,040 | +0.00(+0.00%) |
Jun 05, 2018 | 30.09 | 30.34 | 29.99 | 30.06 | 1,689,954 | -0.19(-0.63%) |
Jun 04, 2018 | 29.99 | 30.30 | 29.00 | 30.25 | 1,185,748 | +0.46(+1.54%) |
Jun 01, 2018 | 29.46 | 29.84 | 29.26 | 29.79 | 1,056,489 | +0.47(+1.60%) |
May 31, 2018 | 29.45 | 29.52 | 29.08 | 29.32 | 3,489,602 | -0.09(-0.31%) |
May 30, 2018 | 29.52 | 29.56 | 29.28 | 29.41 | 1,295,352 | +0.04(+0.14%) |
May 29, 2018 | 29.34 | 29.60 | 28.94 | 29.37 | 1,052,783 | -0.25(-0.84%) |
May 25, 2018 | 29.62 | 29.62 | 29.62 | 0 | +0.67(+2.31%) | |
May 24, 2018 | 28.99 | 29.49 | 28.93 | 28.95 | 1,701,029 | -0.14(-0.48%) |
May 23, 2018 | 29.33 | 29.40 | 28.86 | 29.09 | 2,165,840 | -0.45(-1.52%) |
May 22, 2018 | 29.68 | 29.85 | 29.39 | 29.54 | 1,398,276 | -0.09(-0.30%) |
May 21, 2018 | 29.88 | 30.23 | 29.59 | 29.63 | 3,972,554 | -0.13(-0.44%) |
May 18, 2018 | 29.90 | 30.18 | 29.75 | 29.76 | 1,344,890 | -0.24(-0.80%) |
May 17, 2018 | 30.00 | 30.07 | 29.58 | 30.00 | 2,022,184 | +0.15(+0.50%) |
May 16, 2018 | 29.41 | 30.14 | 29.11 | 29.85 | 1,957,611 | +0.62(+2.12%) |
May 15, 2018 | 29.61 | 29.61 | 28.84 | 29.23 | 1,403,209 | -0.08(-0.27%) |
May 14, 2018 | 29.91 | 30.12 | 29.28 | 29.31 | 942,899 | -0.59(-1.97%) |
May 11, 2018 | 29.63 | 29.96 | 29.27 | 29.90 | 1,680,281 | +0.40(+1.36%) |
May 10, 2018 | 29.56 | 29.87 | 29.26 | 29.50 | 1,442,630 | -0.08(-0.27%) |
May 09, 2018 | 29.62 | 29.84 | 29.45 | 29.58 | 1,756,398 | +0.10(+0.34%) |
May 08, 2018 | 29.57 | 30.05 | 29.27 | 29.48 | 3,738,357 | +0.53(+1.83%) |
May 07, 2018 | 28.02 | 29.08 | 28.02 | 28.95 | 2,582,763 | +0.94(+3.36%) |
May 04, 2018 | 28.11 | 28.34 | 27.79 | 28.01 | 2,668,174 | -0.29(-1.02%) |
May 03, 2018 | 28.06 | 28.34 | 27.78 | 28.30 | 3,774,239 | -0.10(-0.35%) |
May 02, 2018 | 28.00 | 28.45 | 27.76 | 28.40 | 4,516,112 | +0.81(+2.94%) |
May 01, 2018 | 30.96 | 31.20 | 26.29 | 27.59 | 14,359,493 | -10.63(-27.81%) |
Apr 30, 2018 | 38.14 | 38.45 | 37.41 | 38.22 | 2,710,185 | -0.64(-1.65%) |
Apr 27, 2018 | 39.52 | 39.58 | 38.73 | 38.86 | 1,744,180 | -0.85(-2.14%) |
Apr 26, 2018 | 40.69 | 40.77 | 39.71 | 39.71 | 1,649,314 | -0.91(-2.24%) |
Apr 25, 2018 | 40.44 | 40.77 | 40.20 | 40.62 | 583,363 | +0.07(+0.17%) |
Apr 24, 2018 | 40.70 | 41.31 | 40.29 | 40.55 | 504,679 | +0.03(+0.07%) |
Apr 23, 2018 | 40.91 | 41.06 | 39.43 | 40.52 | 511,115 | -0.34(-0.83%) |
Apr 20, 2018 | 40.69 | 41.10 | 40.54 | 40.86 | 508,832 | +0.18(+0.44%) |
Apr 19, 2018 | 41.00 | 41.18 | 40.54 | 40.68 | 950,330 | -0.36(-0.88%) |
Apr 18, 2018 | 40.66 | 41.49 | 40.46 | 41.04 | 1,373,807 | +0.46(+1.13%) |
Apr 17, 2018 | 40.96 | 41.03 | 40.42 | 40.58 | 1,664,823 | +0.03(+0.07%) |
Apr 16, 2018 | 40.69 | 41.00 | 40.18 | 40.55 | 1,157,725 | +0.14(+0.36%) |
Apr 13, 2018 | 41.09 | 41.10 | 40.33 | 40.41 | 947,093 | -0.62(-1.50%) |
Apr 12, 2018 | 40.42 | 41.60 | 39.76 | 41.02 | 1,723,562 | +1.38(+3.48%) |
Apr 11, 2018 | 39.36 | 39.83 | 38.91 | 39.64 | 1,095,182 | +0.27(+0.69%) |
Apr 10, 2018 | 39.42 | 39.70 | 39.23 | 39.37 | 1,085,911 | +0.52(+1.34%) |
Apr 09, 2018 | 39.04 | 39.40 | 38.82 | 38.85 | 598,483 | -0.08(-0.21%) |
Apr 06, 2018 | 39.59 | 40.00 | 38.55 | 38.93 | 604,907 | -0.86(-2.16%) |
Apr 05, 2018 | 39.93 | 40.18 | 39.45 | 39.79 | 537,224 | +0.18(+0.45%) |
Apr 04, 2018 | 38.78 | 39.78 | 38.78 | 39.61 | 1,377,293 | +0.18(+0.46%) |
Apr 03, 2018 | 39.80 | 39.86 | 39.30 | 39.43 | 1,259,418 | -0.03(-0.08%) |