Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 29.06 | 29.29 | 28.87 | 28.88 | 2,745,000 | -0.09(-0.31%) |
Jun 28, 2018 | 28.83 | 29.07 | 28.69 | 28.97 | 2,626,809 | +0.14(+0.47%) |
Jun 27, 2018 | 29.08 | 29.33 | 28.81 | 28.84 | 2,929,070 | -0.17(-0.58%) |
Jun 26, 2018 | 29.02 | 29.21 | 28.87 | 29.00 | 2,656,045 | -0.07(-0.24%) |
Jun 25, 2018 | 29.48 | 29.63 | 28.83 | 29.07 | 3,862,699 | -0.55(-1.85%) |
Jun 22, 2018 | 29.86 | 29.91 | 29.48 | 29.62 | 4,501,231 | -0.17(-0.56%) |
Jun 21, 2018 | 29.78 | 29.96 | 29.48 | 29.79 | 3,336,000 | +0.08(+0.26%) |
Jun 20, 2018 | 29.85 | 29.96 | 29.69 | 29.71 | 3,345,161 | -0.03(-0.11%) |
Jun 19, 2018 | 29.64 | 29.77 | 29.50 | 29.74 | 2,769,322 | -0.07(-0.23%) |
Jun 18, 2018 | 29.87 | 30.02 | 29.79 | 29.81 | 2,378,109 | -0.22(-0.75%) |
Jun 15, 2018 | 30.10 | 29.75 | 30.04 | 2,698,230 | +0.05(+0.16%) | |
Jun 14, 2018 | 30.19 | 30.31 | 29.95 | 29.99 | 1,560,412 | -0.12(-0.41%) |
Jun 13, 2018 | 30.14 | 30.39 | 30.08 | 30.12 | 2,178,043 | -0.00(-0.01%) |
Jun 12, 2018 | 30.13 | 30.21 | 29.94 | 30.12 | 2,046,042 | +0.07(+0.22%) |
Jun 11, 2018 | 30.11 | 30.20 | 30.03 | 30.05 | 1,635,718 | -0.01(-0.02%) |
Jun 08, 2018 | 30.10 | 30.14 | 29.31 | 30.06 | 2,863,433 | -0.03(-0.11%) |
Jun 07, 2018 | 29.94 | 30.24 | 29.93 | 30.09 | 4,025,493 | +0.11(+0.38%) |
Jun 06, 2018 | 29.99 | 29.98 | 3,690,074 | +0.50(+1.68%) | ||
Jun 05, 2018 | 29.45 | 29.60 | 29.33 | 29.48 | 3,049,444 | +0.06(+0.20%) |
Jun 04, 2018 | 29.23 | 29.49 | 29.17 | 29.42 | 4,991,383 | +0.32(+1.11%) |
Jun 01, 2018 | 29.27 | 29.39 | 29.02 | 29.10 | 5,059,107 | +0.07(+0.25%) |
May 31, 2018 | 29.48 | 29.70 | 28.96 | 29.03 | 4,034,313 | -0.50(-1.69%) |
May 30, 2018 | 29.34 | 29.81 | 29.31 | 29.52 | 4,455,825 | +0.39(+1.34%) |
May 29, 2018 | 29.14 | 29.35 | 28.95 | 29.13 | 2,856,347 | -0.18(-0.63%) |
May 25, 2018 | 29.32 | 29.32 | 29.32 | 0 | +0.05(+0.18%) | |
May 24, 2018 | 29.00 | 29.30 | 28.78 | 29.26 | 4,409,970 | +0.23(+0.78%) |
May 23, 2018 | 28.77 | 29.05 | 28.67 | 29.03 | 2,093,941 | +0.12(+0.42%) |
May 22, 2018 | 28.82 | 29.05 | 28.60 | 28.91 | 3,098,189 | +0.09(+0.33%) |
May 21, 2018 | 28.54 | 28.87 | 28.54 | 28.82 | 1,505,306 | +0.36(+1.27%) |
May 18, 2018 | 28.56 | 28.63 | 28.44 | 28.46 | 3,146,898 | -0.16(-0.55%) |
May 17, 2018 | 28.43 | 28.66 | 28.34 | 28.62 | 1,614,166 | +0.10(+0.37%) |
May 16, 2018 | 28.42 | 28.66 | 28.24 | 28.51 | 2,415,169 | +0.09(+0.32%) |
May 15, 2018 | 28.46 | 28.74 | 28.36 | 28.42 | 2,550,183 | -0.14(-0.50%) |
May 14, 2018 | 28.69 | 28.82 | 28.45 | 28.56 | 2,534,941 | -0.04(-0.15%) |
May 11, 2018 | 28.55 | 28.72 | 28.49 | 28.61 | 1,895,900 | +0.05(+0.19%) |
May 10, 2018 | 28.47 | 28.74 | 28.37 | 28.55 | 2,286,295 | +0.09(+0.31%) |
May 09, 2018 | 27.97 | 28.54 | 27.82 | 28.47 | 2,025,679 | +0.55(+1.96%) |
May 08, 2018 | 28.03 | 28.15 | 27.88 | 27.92 | 2,844,545 | -0.09(-0.34%) |
May 07, 2018 | 27.72 | 28.12 | 27.68 | 28.01 | 3,247,466 | +0.30(+1.09%) |
May 04, 2018 | 27.10 | 27.85 | 27.04 | 27.71 | 3,213,100 | +0.53(+1.96%) |
May 03, 2018 | 27.70 | 27.86 | 26.85 | 27.18 | 5,538,525 | -0.60(-2.16%) |
May 02, 2018 | 27.97 | 28.22 | 27.65 | 27.78 | 4,258,445 | -0.35(-1.24%) |
May 01, 2018 | 27.81 | 28.14 | 27.79 | 28.12 | 2,176,460 | +0.22(+0.78%) |
Apr 30, 2018 | 28.09 | 28.36 | 27.91 | 27.91 | 2,722,801 | -0.15(-0.54%) |
Apr 27, 2018 | 27.91 | 28.11 | 27.73 | 28.06 | 3,220,739 | +0.20(+0.73%) |
Apr 26, 2018 | 27.92 | 28.02 | 27.62 | 27.86 | 4,331,217 | +0.12(+0.42%) |
Apr 25, 2018 | 27.27 | 27.80 | 27.13 | 27.74 | 3,473,120 | +0.49(+1.79%) |
Apr 24, 2018 | 27.59 | 27.70 | 27.13 | 27.25 | 5,566,179 | -0.22(-0.81%) |
Apr 23, 2018 | 27.62 | 27.67 | 27.30 | 27.47 | 2,429,370 | -0.15(-0.54%) |
Apr 20, 2018 | 27.49 | 27.70 | 27.41 | 27.62 | 3,268,594 | +0.15(+0.55%) |
Apr 19, 2018 | 27.15 | 27.56 | 27.09 | 27.47 | 2,122,089 | +0.41(+1.51%) |
Apr 18, 2018 | 27.28 | 27.28 | 27.05 | 27.06 | 2,700,391 | -0.08(-0.29%) |
Apr 17, 2018 | 27.33 | 27.44 | 27.10 | 27.14 | 4,198,219 | -0.03(-0.09%) |
Apr 16, 2018 | 27.33 | 27.48 | 27.11 | 27.17 | 2,448,966 | +0.02(+0.06%) |
Apr 13, 2018 | 27.43 | 27.47 | 27.08 | 27.15 | 1,792,528 | -0.22(-0.80%) |
Apr 12, 2018 | 27.03 | 27.50 | 27.03 | 27.37 | 2,622,559 | +0.27(+1.01%) |
Apr 11, 2018 | 26.96 | 27.24 | 26.91 | 27.09 | 2,413,849 | -0.06(-0.23%) |
Apr 10, 2018 | 27.22 | 27.30 | 26.87 | 27.16 | 2,534,805 | +0.21(+0.77%) |
Apr 09, 2018 | 27.00 | 27.38 | 26.85 | 26.95 | 1,896,938 | +0.03(+0.11%) |
Apr 06, 2018 | 27.14 | 27.23 | 26.70 | 26.92 | 2,962,130 | -0.35(-1.29%) |
Apr 05, 2018 | 27.33 | 27.47 | 27.18 | 27.27 | 3,348,715 | +0.03(+0.10%) |
Apr 04, 2018 | 26.99 | 27.30 | 26.90 | 27.24 | 4,032,503 | -0.14(-0.50%) |
Apr 03, 2018 | 27.04 | 27.40 | 26.89 | 27.38 | 5,187,465 | +0.35(+1.31%) |