Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 32.39 | 32.60 | 32.00 | 32.43 | 3,181,189 | -0.03(-0.08%) |
Jun 28, 2018 | 32.06 | 32.48 | 31.90 | 32.46 | 3,988,015 | +0.38(+1.20%) |
Jun 27, 2018 | 32.27 | 32.33 | 31.80 | 32.07 | 3,877,548 | -0.23(-0.70%) |
Jun 26, 2018 | 31.99 | 32.41 | 31.74 | 32.30 | 3,525,110 | +0.37(+1.15%) |
Jun 25, 2018 | 31.57 | 32.28 | 31.49 | 31.93 | 2,596,603 | +0.32(+1.02%) |
Jun 22, 2018 | 31.27 | 31.69 | 31.08 | 31.61 | 3,138,417 | +0.52(+1.68%) |
Jun 21, 2018 | 31.00 | 31.31 | 30.95 | 31.09 | 1,509,973 | +0.07(+0.22%) |
Jun 20, 2018 | 31.20 | 31.25 | 30.81 | 31.02 | 3,152,617 | -0.10(-0.34%) |
Jun 19, 2018 | 31.03 | 31.33 | 30.87 | 31.12 | 3,143,161 | +0.03(+0.11%) |
Jun 18, 2018 | 31.66 | 31.72 | 30.81 | 31.09 | 2,752,591 | -0.67(-2.11%) |
Jun 15, 2018 | 31.78 | 31.47 | 31.76 | 3,549,124 | +0.29(+0.91%) | |
Jun 14, 2018 | 31.51 | 31.51 | 31.16 | 31.47 | 2,521,379 | +0.00(+0.00%) |
Jun 13, 2018 | 31.72 | 31.95 | 31.20 | 31.47 | 2,896,474 | -0.22(-0.69%) |
Jun 12, 2018 | 32.13 | 32.21 | 31.55 | 31.69 | 3,374,197 | -0.22(-0.68%) |
Jun 11, 2018 | 31.60 | 32.13 | 31.52 | 31.91 | 2,504,088 | +0.35(+1.10%) |
Jun 08, 2018 | 31.35 | 31.56 | 31.32 | 31.56 | 1,930,675 | +0.21(+0.67%) |
Jun 07, 2018 | 30.84 | 31.59 | 30.66 | 31.35 | 2,861,094 | +0.27(+0.87%) |
Jun 06, 2018 | 30.90 | 31.08 | 2,350,119 | -0.48(-1.52%) | ||
Jun 05, 2018 | 31.53 | 31.67 | 31.38 | 31.56 | 1,667,694 | +0.02(+0.06%) |
Jun 04, 2018 | 31.23 | 31.57 | 31.19 | 31.54 | 1,757,188 | +0.35(+1.12%) |
Jun 01, 2018 | 31.40 | 31.54 | 31.14 | 31.19 | 2,670,899 | -0.09(-0.28%) |
May 31, 2018 | 32.36 | 32.37 | 31.19 | 31.28 | 3,979,866 | -1.12(-3.44%) |
May 30, 2018 | 31.87 | 32.44 | 31.73 | 32.40 | 3,191,427 | +0.58(+1.81%) |
May 29, 2018 | 31.10 | 31.92 | 30.97 | 31.82 | 3,987,209 | +0.57(+1.81%) |
May 25, 2018 | 31.25 | 31.25 | 31.25 | 0 | +0.38(+1.24%) | |
May 24, 2018 | 30.41 | 31.07 | 29.74 | 30.87 | 6,573,487 | -0.35(-1.12%) |
May 23, 2018 | 31.24 | 31.55 | 31.21 | 31.22 | 3,766,448 | -0.02(-0.06%) |
May 22, 2018 | 31.51 | 31.70 | 31.20 | 31.24 | 2,360,240 | -0.29(-0.91%) |
May 21, 2018 | 31.47 | 31.75 | 31.41 | 31.52 | 2,007,507 | +0.24(+0.75%) |
May 18, 2018 | 31.59 | 31.59 | 30.85 | 31.29 | 2,672,703 | -0.42(-1.32%) |
May 17, 2018 | 31.75 | 31.80 | 31.59 | 31.71 | 1,856,777 | +0.00(+0.00%) |
May 16, 2018 | 31.35 | 31.74 | 31.24 | 31.71 | 1,996,338 | +0.37(+1.17%) |
May 15, 2018 | 31.40 | 31.44 | 31.04 | 31.34 | 1,842,027 | -0.10(-0.33%) |
May 14, 2018 | 31.63 | 31.68 | 31.35 | 31.45 | 1,786,868 | -0.16(-0.50%) |
May 11, 2018 | 31.63 | 31.90 | 31.40 | 31.60 | 1,480,340 | +0.08(+0.25%) |
May 10, 2018 | 31.60 | 31.69 | 31.45 | 31.52 | 1,366,152 | +0.07(+0.22%) |
May 09, 2018 | 30.98 | 31.52 | 30.93 | 31.46 | 2,145,393 | +0.51(+1.63%) |
May 08, 2018 | 30.96 | 31.08 | 30.78 | 30.95 | 3,171,646 | -0.02(-0.06%) |
May 07, 2018 | 31.13 | 31.20 | 30.78 | 30.97 | 2,816,748 | -0.21(-0.67%) |
May 04, 2018 | 30.76 | 31.38 | 30.67 | 31.18 | 2,532,776 | +0.44(+1.42%) |
May 03, 2018 | 30.98 | 31.03 | 30.64 | 30.74 | 2,362,276 | -0.09(-0.28%) |
May 02, 2018 | 31.43 | 31.45 | 30.74 | 30.83 | 2,215,290 | -0.65(-2.08%) |
May 01, 2018 | 31.46 | 31.74 | 31.05 | 31.48 | 2,277,741 | -0.11(-0.36%) |
Apr 30, 2018 | 31.90 | 31.92 | 31.51 | 31.59 | 4,063,808 | -0.19(-0.60%) |
Apr 27, 2018 | 31.69 | 31.93 | 31.52 | 31.79 | 2,090,715 | +0.14(+0.44%) |
Apr 26, 2018 | 31.54 | 31.77 | 31.32 | 31.65 | 2,546,965 | +0.14(+0.44%) |
Apr 25, 2018 | 31.52 | 31.89 | 31.36 | 31.51 | 3,153,369 | -0.04(-0.14%) |
Apr 24, 2018 | 31.22 | 31.60 | 31.06 | 31.55 | 3,381,137 | +0.37(+1.20%) |
Apr 23, 2018 | 31.05 | 31.21 | 30.72 | 31.18 | 2,456,828 | +0.28(+0.90%) |
Apr 20, 2018 | 30.98 | 31.16 | 30.62 | 30.90 | 4,241,878 | +0.04(+0.14%) |
Apr 19, 2018 | 30.92 | 31.07 | 30.62 | 30.85 | 2,503,156 | -0.12(-0.39%) |
Apr 18, 2018 | 30.88 | 31.06 | 30.76 | 30.98 | 2,479,139 | +0.10(+0.34%) |
Apr 17, 2018 | 31.05 | 31.06 | 30.78 | 30.87 | 1,604,895 | -0.02(-0.06%) |
Apr 16, 2018 | 30.64 | 31.13 | 30.55 | 30.89 | 2,256,108 | +0.35(+1.14%) |
Apr 13, 2018 | 30.51 | 30.61 | 30.30 | 30.54 | 2,402,878 | +0.12(+0.39%) |
Apr 12, 2018 | 30.65 | 30.71 | 30.27 | 30.42 | 3,551,572 | -0.23(-0.76%) |
Apr 11, 2018 | 30.56 | 30.84 | 30.41 | 30.65 | 2,872,813 | +0.02(+0.06%) |
Apr 10, 2018 | 30.79 | 30.99 | 30.48 | 30.64 | 4,732,764 | -0.04(-0.14%) |
Apr 09, 2018 | 30.37 | 31.02 | 30.30 | 30.68 | 3,413,249 | +0.40(+1.32%) |
Apr 06, 2018 | 30.39 | 30.94 | 30.09 | 30.28 | 4,065,290 | -0.16(-0.51%) |
Apr 05, 2018 | 31.27 | 31.27 | 30.04 | 30.44 | 5,172,618 | -0.66(-2.12%) |
Apr 04, 2018 | 29.49 | 31.64 | 29.49 | 31.10 | 9,164,467 | +1.43(+4.82%) |
Apr 03, 2018 | 29.15 | 29.75 | 28.91 | 29.67 | 3,705,438 | +0.63(+2.18%) |