Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 26.54 | 26.81 | 26.17 | 26.61 | 4,051,914 | -0.30(-1.11%) |
Jun 28, 2018 | 27.33 | 27.47 | 26.69 | 26.91 | 4,008,488 | -0.35(-1.28%) |
Jun 27, 2018 | 27.76 | 27.78 | 27.24 | 27.26 | 3,745,838 | -0.59(-2.12%) |
Jun 26, 2018 | 28.55 | 28.57 | 27.64 | 27.85 | 2,794,534 | -0.60(-2.11%) |
Jun 25, 2018 | 28.81 | 29.02 | 28.42 | 28.45 | 2,000,138 | -0.53(-1.83%) |
Jun 22, 2018 | 28.46 | 29.33 | 28.45 | 28.98 | 2,981,332 | +0.66(+2.33%) |
Jun 21, 2018 | 28.44 | 28.44 | 28.11 | 28.32 | 2,352,330 | -0.16(-0.56%) |
Jun 20, 2018 | 28.00 | 28.61 | 28.00 | 28.48 | 2,978,264 | +0.57(+2.04%) |
Jun 19, 2018 | 27.98 | 28.13 | 27.81 | 27.91 | 3,116,851 | -0.32(-1.13%) |
Jun 18, 2018 | 28.41 | 28.82 | 28.22 | 28.23 | 1,950,442 | -0.48(-1.67%) |
Jun 15, 2018 | 28.76 | 28.76 | 28.71 | 2,993,323 | -0.05(-0.17%) | |
Jun 14, 2018 | 28.34 | 28.77 | 28.11 | 28.76 | 2,640,484 | +0.38(+1.34%) |
Jun 13, 2018 | 29.02 | 29.02 | 28.07 | 28.38 | 3,392,034 | -0.69(-2.37%) |
Jun 12, 2018 | 28.77 | 29.36 | 28.66 | 29.07 | 2,132,944 | +0.31(+1.08%) |
Jun 11, 2018 | 28.43 | 29.12 | 28.37 | 28.76 | 2,439,101 | +0.41(+1.45%) |
Jun 08, 2018 | 28.33 | 28.62 | 28.12 | 28.35 | 1,316,624 | -0.15(-0.53%) |
Jun 07, 2018 | 28.15 | 28.70 | 28.06 | 28.50 | 2,602,058 | +0.41(+1.46%) |
Jun 06, 2018 | 28.21 | 28.09 | 2,374,755 | +0.83(+3.04%) | ||
Jun 05, 2018 | 28.54 | 28.54 | 27.07 | 27.26 | 3,970,894 | -1.14(-4.01%) |
Jun 04, 2018 | 28.51 | 28.79 | 28.39 | 28.40 | 1,798,391 | -0.02(-0.07%) |
Jun 01, 2018 | 27.82 | 28.50 | 27.65 | 28.42 | 2,128,287 | +0.74(+2.67%) |
May 31, 2018 | 28.18 | 28.18 | 27.35 | 27.68 | 2,980,536 | -0.22(-0.79%) |
May 30, 2018 | 27.73 | 28.20 | 27.55 | 27.90 | 3,548,431 | +0.43(+1.57%) |
May 29, 2018 | 27.52 | 27.74 | 27.04 | 27.47 | 4,012,003 | -0.33(-1.19%) |
May 25, 2018 | 27.80 | 27.80 | 27.80 | 0 | -0.12(-0.43%) | |
May 24, 2018 | 28.18 | 28.33 | 27.73 | 27.92 | 3,087,554 | -0.31(-1.10%) |
May 23, 2018 | 27.97 | 28.32 | 27.80 | 28.23 | 3,127,557 | -0.07(-0.25%) |
May 22, 2018 | 28.26 | 28.54 | 28.23 | 28.30 | 2,780,047 | +0.05(+0.18%) |
May 21, 2018 | 28.47 | 28.61 | 28.22 | 28.25 | 4,309,476 | -0.21(-0.74%) |
May 18, 2018 | 28.30 | 28.76 | 28.15 | 28.46 | 4,065,747 | +0.12(+0.42%) |
May 17, 2018 | 28.66 | 28.73 | 28.15 | 28.34 | 3,400,679 | -0.43(-1.49%) |
May 16, 2018 | 29.02 | 29.29 | 28.71 | 28.77 | 2,773,881 | -0.31(-1.07%) |
May 15, 2018 | 29.25 | 29.33 | 28.83 | 29.08 | 2,573,408 | -0.47(-1.59%) |
May 14, 2018 | 28.85 | 29.82 | 28.64 | 29.55 | 4,085,398 | +0.63(+2.18%) |
May 11, 2018 | 29.93 | 30.26 | 28.90 | 28.92 | 4,562,018 | -1.05(-3.52%) |
May 10, 2018 | 29.65 | 30.14 | 29.56 | 29.98 | 6,305,575 | +0.46(+1.54%) |
May 09, 2018 | 30.34 | 30.34 | 27.08 | 29.52 | 11,293,045 | -1.89(-6.02%) |
May 08, 2018 | 31.45 | 31.96 | 29.74 | 31.41 | 4,721,216 | -0.21(-0.66%) |
May 07, 2018 | 30.49 | 32.39 | 30.49 | 31.62 | 4,819,517 | +1.11(+3.64%) |
May 04, 2018 | 29.27 | 30.82 | 29.21 | 30.51 | 4,694,480 | +1.22(+4.17%) |
May 03, 2018 | 28.21 | 29.65 | 28.12 | 29.29 | 4,688,350 | +0.97(+3.43%) |
May 02, 2018 | 29.01 | 29.10 | 28.27 | 28.32 | 2,401,174 | -0.62(-2.14%) |
May 01, 2018 | 29.10 | 29.20 | 28.38 | 28.94 | 2,524,463 | -0.16(-0.55%) |
Apr 30, 2018 | 29.48 | 29.81 | 28.98 | 29.10 | 3,599,607 | -0.11(-0.38%) |
Apr 27, 2018 | 30.89 | 30.89 | 29.20 | 29.21 | 6,112,918 | -2.08(-6.65%) |
Apr 26, 2018 | 31.20 | 31.60 | 30.89 | 31.29 | 2,876,415 | -0.10(-0.32%) |
Apr 25, 2018 | 31.97 | 32.03 | 31.24 | 31.39 | 2,333,966 | -0.66(-2.06%) |
Apr 24, 2018 | 32.09 | 32.20 | 31.79 | 32.05 | 3,067,810 | +0.25(+0.79%) |
Apr 23, 2018 | 30.68 | 32.27 | 30.27 | 31.80 | 5,431,894 | +1.35(+4.43%) |
Apr 20, 2018 | 30.82 | 31.14 | 30.27 | 30.45 | 2,271,218 | -0.42(-1.36%) |
Apr 19, 2018 | 30.93 | 31.33 | 30.74 | 30.87 | 2,106,300 | +0.02(+0.06%) |
Apr 18, 2018 | 30.43 | 31.13 | 30.43 | 30.85 | 2,512,566 | +0.44(+1.45%) |
Apr 17, 2018 | 30.00 | 30.63 | 29.78 | 30.41 | 3,274,349 | +0.67(+2.25%) |
Apr 16, 2018 | 29.98 | 30.06 | 29.52 | 29.74 | 2,322,560 | -0.06(-0.20%) |
Apr 13, 2018 | 30.18 | 30.44 | 29.71 | 29.80 | 2,602,367 | -0.36(-1.19%) |
Apr 12, 2018 | 30.45 | 30.77 | 29.91 | 30.16 | 2,474,985 | -0.25(-0.82%) |
Apr 11, 2018 | 30.92 | 31.29 | 30.29 | 30.41 | 7,163,070 | -0.80(-2.56%) |
Apr 10, 2018 | 30.78 | 31.34 | 30.59 | 31.21 | 3,004,282 | +0.92(+3.04%) |
Apr 09, 2018 | 30.61 | 30.98 | 30.25 | 30.29 | 3,333,385 | -0.06(-0.20%) |
Apr 06, 2018 | 31.06 | 31.09 | 30.24 | 30.35 | 2,431,554 | -0.90(-2.88%) |
Apr 05, 2018 | 30.86 | 31.41 | 30.81 | 31.25 | 1,309,875 | +0.58(+1.89%) |
Apr 04, 2018 | 29.94 | 30.91 | 29.71 | 30.67 | 1,901,740 | +0.59(+1.96%) |
Apr 03, 2018 | 30.22 | 30.52 | 29.77 | 30.08 | 2,862,847 | -0.01(-0.03%) |