Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 30.00 | 30.79 | 30.00 | 30.31 | 1,388,684 | -0.13(-0.43%) |
Jun 28, 2018 | 30.23 | 30.55 | 29.99 | 30.44 | 3,195,980 | +0.27(+0.89%) |
Jun 27, 2018 | 30.59 | 30.68 | 30.13 | 30.17 | 4,219,038 | -0.33(-1.08%) |
Jun 26, 2018 | 30.28 | 30.83 | 30.18 | 30.50 | 3,132,038 | +0.35(+1.16%) |
Jun 25, 2018 | 30.40 | 30.50 | 30.07 | 30.15 | 2,606,320 | -0.27(-0.89%) |
Jun 22, 2018 | 30.53 | 30.53 | 30.26 | 30.42 | 3,443,246 | -0.02(-0.07%) |
Jun 21, 2018 | 30.48 | 30.68 | 30.38 | 30.44 | 1,642,554 | -0.04(-0.13%) |
Jun 20, 2018 | 30.79 | 31.01 | 30.47 | 30.48 | 1,222,480 | -0.03(-0.10%) |
Jun 19, 2018 | 30.45 | 30.81 | 30.27 | 30.51 | 2,722,506 | +0.03(+0.10%) |
Jun 18, 2018 | 30.75 | 30.78 | 30.47 | 30.48 | 1,005,714 | -0.52(-1.68%) |
Jun 15, 2018 | 31.24 | 30.96 | 31.00 | 2,194,114 | -0.20(-0.64%) | |
Jun 14, 2018 | 31.14 | 31.23 | 30.72 | 31.20 | 1,790,561 | +0.03(+0.10%) |
Jun 13, 2018 | 31.59 | 31.59 | 31.08 | 31.17 | 1,327,355 | -0.36(-1.14%) |
Jun 12, 2018 | 31.70 | 31.87 | 31.44 | 31.53 | 951,978 | -0.11(-0.35%) |
Jun 11, 2018 | 31.85 | 31.89 | 31.60 | 31.64 | 1,110,081 | -0.21(-0.66%) |
Jun 08, 2018 | 31.84 | 31.93 | 31.58 | 31.85 | 2,873,319 | +0.06(+0.19%) |
Jun 07, 2018 | 31.83 | 32.08 | 31.65 | 31.79 | 4,166,045 | -0.04(-0.13%) |
Jun 06, 2018 | 31.85 | 31.83 | 1,267,023 | +0.42(+1.34%) | ||
Jun 05, 2018 | 31.30 | 31.49 | 31.11 | 31.41 | 861,149 | +0.16(+0.51%) |
Jun 04, 2018 | 31.55 | 31.65 | 30.97 | 31.25 | 1,381,960 | -0.23(-0.73%) |
Jun 01, 2018 | 31.11 | 31.70 | 31.11 | 31.48 | 1,000,567 | +0.37(+1.19%) |
May 31, 2018 | 31.11 | 31.53 | 30.96 | 31.11 | 1,894,913 | -0.08(-0.26%) |
May 30, 2018 | 30.90 | 31.54 | 30.90 | 31.19 | 2,116,470 | -0.44(-1.39%) |
May 29, 2018 | 32.18 | 32.26 | 31.56 | 31.63 | 1,094,593 | -0.76(-2.35%) |
May 25, 2018 | 32.39 | 32.39 | 32.39 | 0 | +0.59(+1.86%) | |
May 24, 2018 | 31.87 | 32.05 | 31.79 | 31.80 | 615,962 | -0.20(-0.62%) |
May 23, 2018 | 31.92 | 32.39 | 31.86 | 32.00 | 617,017 | -0.10(-0.31%) |
May 22, 2018 | 32.33 | 32.83 | 32.05 | 32.10 | 1,149,622 | -0.20(-0.62%) |
May 21, 2018 | 32.42 | 32.50 | 32.17 | 32.30 | 734,757 | +0.09(+0.28%) |
May 18, 2018 | 32.20 | 32.29 | 31.99 | 32.21 | 1,501,737 | +0.00(+0.00%) |
May 17, 2018 | 31.97 | 32.30 | 31.72 | 32.21 | 1,330,779 | +0.26(+0.81%) |
May 16, 2018 | 31.21 | 32.03 | 31.21 | 31.95 | 2,473,577 | +0.65(+2.08%) |
May 15, 2018 | 31.29 | 31.31 | 30.76 | 31.30 | 2,216,620 | +0.01(+0.03%) |
May 14, 2018 | 31.50 | 31.72 | 31.10 | 31.29 | 1,905,724 | -0.27(-0.86%) |
May 11, 2018 | 31.75 | 31.98 | 31.49 | 31.56 | 1,805,956 | -0.15(-0.47%) |
May 10, 2018 | 32.11 | 32.40 | 31.66 | 31.71 | 1,658,840 | -0.37(-1.15%) |
May 09, 2018 | 31.60 | 32.15 | 31.49 | 32.08 | 1,709,116 | +0.41(+1.29%) |
May 08, 2018 | 31.53 | 32.02 | 31.49 | 31.67 | 1,511,745 | +0.04(+0.13%) |
May 07, 2018 | 31.50 | 31.80 | 31.39 | 31.63 | 996,499 | +0.11(+0.35%) |
May 04, 2018 | 30.59 | 31.70 | 30.51 | 31.52 | 1,566,903 | +0.78(+2.54%) |
May 03, 2018 | 31.00 | 31.21 | 30.64 | 30.74 | 1,948,553 | -0.35(-1.13%) |
May 02, 2018 | 31.51 | 31.68 | 31.01 | 31.09 | 1,838,835 | -0.56(-1.77%) |
May 01, 2018 | 30.94 | 31.73 | 30.84 | 31.65 | 3,060,597 | +0.75(+2.43%) |
Apr 30, 2018 | 31.08 | 31.19 | 30.75 | 30.90 | 2,126,124 | -0.12(-0.39%) |
Apr 27, 2018 | 30.94 | 31.27 | 30.73 | 31.02 | 2,406,661 | +0.27(+0.88%) |
Apr 26, 2018 | 30.60 | 31.01 | 30.48 | 30.75 | 3,428,557 | +0.01(+0.03%) |
Apr 25, 2018 | 30.75 | 31.48 | 29.99 | 30.74 | 3,964,160 | +1.04(+3.50%) |
Apr 24, 2018 | 30.27 | 30.99 | 29.69 | 29.70 | 3,680,871 | -0.67(-2.21%) |
Apr 23, 2018 | 30.95 | 31.14 | 30.25 | 30.37 | 2,471,214 | -0.59(-1.91%) |
Apr 20, 2018 | 31.51 | 31.70 | 30.84 | 30.96 | 1,464,767 | -0.51(-1.62%) |
Apr 19, 2018 | 32.19 | 32.19 | 31.27 | 31.47 | 1,298,035 | -0.70(-2.18%) |
Apr 18, 2018 | 32.45 | 32.46 | 32.00 | 32.17 | 918,481 | -0.28(-0.86%) |
Apr 17, 2018 | 32.26 | 32.79 | 32.05 | 32.45 | 1,381,339 | -0.20(-0.61%) |
Apr 16, 2018 | 32.38 | 32.99 | 32.25 | 32.65 | 968,107 | +0.36(+1.11%) |
Apr 13, 2018 | 32.48 | 32.62 | 32.07 | 32.29 | 928,770 | -0.06(-0.19%) |
Apr 12, 2018 | 32.40 | 32.67 | 32.11 | 32.35 | 576,118 | +0.07(+0.22%) |
Apr 11, 2018 | 31.92 | 32.58 | 31.82 | 32.28 | 1,074,946 | +0.13(+0.40%) |
Apr 10, 2018 | 32.35 | 32.51 | 31.88 | 32.15 | 1,992,821 | -0.01(-0.03%) |
Apr 09, 2018 | 32.54 | 32.87 | 32.08 | 32.16 | 2,459,920 | -0.31(-0.95%) |
Apr 06, 2018 | 31.54 | 32.91 | 31.50 | 32.47 | 4,448,713 | +0.74(+2.33%) |
Apr 05, 2018 | 31.04 | 31.94 | 30.80 | 31.73 | 2,482,417 | +0.89(+2.89%) |
Apr 04, 2018 | 30.00 | 30.89 | 30.00 | 30.84 | 1,548,724 | +0.50(+1.65%) |
Apr 03, 2018 | 30.02 | 30.54 | 30.00 | 30.34 | 2,174,782 | +0.31(+1.03%) |