Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 27.61 | 28.36 | 27.47 | 28.02 | 13,070,019 | +0.63(+2.29%) |
Jun 28, 2018 | 27.41 | 27.48 | 26.93 | 27.39 | 8,864,487 | +0.01(+0.04%) |
Jun 27, 2018 | 28.14 | 28.26 | 27.37 | 27.38 | 10,629,155 | -0.76(-2.71%) |
Jun 26, 2018 | 27.82 | 28.39 | 27.65 | 28.14 | 8,953,485 | -0.11(-0.38%) |
Jun 25, 2018 | 28.78 | 28.97 | 27.93 | 28.25 | 9,937,414 | -0.77(-2.66%) |
Jun 22, 2018 | 29.56 | 29.65 | 28.96 | 29.02 | 9,862,676 | -0.23(-0.79%) |
Jun 21, 2018 | 29.52 | 29.53 | 29.10 | 29.25 | 8,277,029 | -0.22(-0.75%) |
Jun 20, 2018 | 29.11 | 29.58 | 28.99 | 29.48 | 15,291,821 | +0.61(+2.11%) |
Jun 19, 2018 | 29.80 | 30.01 | 28.77 | 28.87 | 17,744,474 | -1.36(-4.50%) |
Jun 18, 2018 | 29.90 | 30.35 | 29.77 | 30.23 | 4,854,106 | +0.09(+0.29%) |
Jun 15, 2018 | 30.34 | 30.34 | 30.14 | 9,556,013 | -0.19(-0.64%) | |
Jun 14, 2018 | 30.08 | 30.47 | 29.94 | 30.34 | 5,854,367 | +0.46(+1.55%) |
Jun 13, 2018 | 30.37 | 30.38 | 29.71 | 29.87 | 8,641,803 | -0.67(-2.18%) |
Jun 12, 2018 | 30.63 | 31.01 | 30.45 | 30.54 | 11,445,493 | +0.05(+0.16%) |
Jun 11, 2018 | 29.82 | 30.69 | 29.80 | 30.49 | 14,715,028 | +0.78(+2.63%) |
Jun 08, 2018 | 30.31 | 30.44 | 29.65 | 29.71 | 14,393,349 | -0.55(-1.82%) |
Jun 07, 2018 | 30.31 | 30.52 | 30.11 | 30.26 | 9,236,832 | -0.08(-0.25%) |
Jun 06, 2018 | 30.43 | 30.34 | 12,077,977 | +0.66(+2.24%) | ||
Jun 05, 2018 | 30.10 | 30.34 | 29.61 | 29.67 | 11,878,390 | -0.65(-2.16%) |
Jun 04, 2018 | 30.77 | 30.77 | 30.19 | 30.33 | 6,911,684 | -0.24(-0.79%) |
Jun 01, 2018 | 30.20 | 30.94 | 30.17 | 30.57 | 7,511,844 | +0.33(+1.08%) |
May 31, 2018 | 30.84 | 30.84 | 30.15 | 30.24 | 10,668,605 | -0.42(-1.38%) |
May 30, 2018 | 30.26 | 30.79 | 30.26 | 30.66 | 6,428,760 | +0.57(+1.89%) |
May 29, 2018 | 30.11 | 30.43 | 29.83 | 30.10 | 6,188,920 | -0.14(-0.48%) |
May 25, 2018 | 30.24 | 30.24 | 30.24 | 0 | +0.12(+0.42%) | |
May 24, 2018 | 30.44 | 30.48 | 29.77 | 30.11 | 6,503,656 | -0.27(-0.89%) |
May 23, 2018 | 30.10 | 30.43 | 29.96 | 30.38 | 7,539,683 | +0.02(+0.06%) |
May 22, 2018 | 30.84 | 30.94 | 30.30 | 30.36 | 6,443,961 | -0.41(-1.34%) |
May 21, 2018 | 31.39 | 31.61 | 30.78 | 30.78 | 7,536,739 | -0.32(-1.02%) |
May 18, 2018 | 30.90 | 31.24 | 30.84 | 31.09 | 7,490,345 | +0.15(+0.50%) |
May 17, 2018 | 30.80 | 31.31 | 30.58 | 30.94 | 10,961,362 | +0.25(+0.81%) |
May 16, 2018 | 30.51 | 30.87 | 30.36 | 30.69 | 7,890,566 | +0.18(+0.60%) |
May 15, 2018 | 31.09 | 31.11 | 30.43 | 30.51 | 9,930,913 | -0.57(-1.83%) |
May 14, 2018 | 30.80 | 31.64 | 30.54 | 31.08 | 20,656,326 | +0.50(+1.64%) |
May 11, 2018 | 32.02 | 32.02 | 30.52 | 30.58 | 17,526,342 | -1.51(-4.70%) |
May 10, 2018 | 31.71 | 32.38 | 31.64 | 32.09 | 12,134,175 | +0.45(+1.43%) |
May 09, 2018 | 30.89 | 31.70 | 30.77 | 31.63 | 12,004,529 | +0.81(+2.62%) |
May 08, 2018 | 30.26 | 30.83 | 30.24 | 30.83 | 8,676,258 | +0.43(+1.42%) |
May 07, 2018 | 30.82 | 30.89 | 30.11 | 30.39 | 8,809,642 | -0.24(-0.78%) |
May 04, 2018 | 30.00 | 30.91 | 29.85 | 30.63 | 9,064,108 | +0.56(+1.85%) |
May 03, 2018 | 30.08 | 30.14 | 29.49 | 30.08 | 8,502,703 | +0.06(+0.19%) |
May 02, 2018 | 30.04 | 30.57 | 29.93 | 30.02 | 9,190,062 | -0.17(-0.57%) |
May 01, 2018 | 30.30 | 30.44 | 29.64 | 30.19 | 11,639,429 | -0.02(-0.06%) |
Apr 30, 2018 | 29.93 | 30.67 | 29.93 | 30.21 | 13,883,852 | +0.13(+0.45%) |
Apr 27, 2018 | 30.92 | 31.07 | 29.54 | 30.08 | 19,991,004 | -0.97(-3.13%) |
Apr 26, 2018 | 32.04 | 32.35 | 30.52 | 31.05 | 38,498,004 | -2.92(-8.60%) |
Apr 25, 2018 | 34.09 | 34.16 | 33.36 | 33.97 | 7,802,165 | -0.18(-0.53%) |
Apr 24, 2018 | 35.04 | 35.32 | 33.96 | 34.15 | 8,703,515 | -0.62(-1.80%) |
Apr 23, 2018 | 34.32 | 35.10 | 34.19 | 34.78 | 10,165,538 | +0.70(+2.06%) |
Apr 20, 2018 | 34.21 | 34.29 | 33.91 | 34.08 | 5,359,693 | -0.12(-0.34%) |
Apr 19, 2018 | 35.02 | 35.11 | 34.05 | 34.19 | 10,758,853 | -0.82(-2.33%) |
Apr 18, 2018 | 34.92 | 35.38 | 34.78 | 35.01 | 7,769,007 | +0.29(+0.83%) |
Apr 17, 2018 | 33.84 | 34.81 | 33.69 | 34.72 | 7,149,646 | +1.29(+3.85%) |
Apr 16, 2018 | 33.36 | 33.83 | 33.12 | 33.43 | 6,448,986 | +0.36(+1.08%) |
Apr 13, 2018 | 33.97 | 34.10 | 32.96 | 33.08 | 6,224,889 | -0.51(-1.52%) |
Apr 12, 2018 | 32.51 | 34.30 | 32.35 | 33.59 | 17,571,302 | +1.20(+3.71%) |
Apr 11, 2018 | 33.14 | 33.36 | 32.26 | 32.38 | 12,562,371 | -0.95(-2.86%) |
Apr 10, 2018 | 33.56 | 33.72 | 33.09 | 33.34 | 12,993,749 | +0.29(+0.87%) |
Apr 09, 2018 | 32.99 | 33.62 | 32.89 | 33.05 | 5,275,225 | +0.23(+0.70%) |
Apr 06, 2018 | 33.88 | 34.12 | 32.45 | 32.82 | 10,080,324 | -1.38(-4.05%) |
Apr 05, 2018 | 33.76 | 34.60 | 33.76 | 34.20 | 8,254,852 | +0.62(+1.83%) |
Apr 04, 2018 | 32.44 | 33.60 | 31.95 | 33.59 | 7,305,369 | +0.47(+1.42%) |
Apr 03, 2018 | 32.92 | 33.21 | 32.59 | 33.11 | 5,461,340 | +0.54(+1.65%) |