Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 29.07 | 29.30 | 28.88 | 28.89 | 2,744,189 | -0.09(-0.31%) |
Jun 28, 2018 | 28.84 | 29.08 | 28.70 | 28.98 | 2,626,033 | +0.14(+0.47%) |
Jun 27, 2018 | 29.09 | 29.34 | 28.82 | 28.84 | 2,928,204 | -0.17(-0.58%) |
Jun 26, 2018 | 29.03 | 29.21 | 28.88 | 29.01 | 2,655,260 | -0.07(-0.24%) |
Jun 25, 2018 | 29.48 | 29.64 | 28.84 | 29.08 | 3,861,557 | -0.55(-1.85%) |
Jun 22, 2018 | 29.87 | 29.92 | 29.49 | 29.63 | 4,499,900 | -0.17(-0.56%) |
Jun 21, 2018 | 29.79 | 29.97 | 29.49 | 29.80 | 3,335,014 | +0.08(+0.26%) |
Jun 20, 2018 | 29.85 | 29.97 | 29.70 | 29.72 | 3,344,172 | -0.03(-0.11%) |
Jun 19, 2018 | 29.65 | 29.78 | 29.51 | 29.75 | 2,768,504 | -0.07(-0.23%) |
Jun 18, 2018 | 29.88 | 30.03 | 29.79 | 29.82 | 2,377,406 | -0.22(-0.75%) |
Jun 15, 2018 | 30.10 | 29.76 | 30.05 | 2,697,432 | +0.05(+0.16%) | |
Jun 14, 2018 | 30.20 | 30.32 | 29.96 | 30.00 | 1,559,951 | -0.12(-0.41%) |
Jun 13, 2018 | 30.15 | 30.40 | 30.09 | 30.12 | 2,177,399 | -0.00(-0.01%) |
Jun 12, 2018 | 30.14 | 30.22 | 29.94 | 30.13 | 2,045,437 | +0.07(+0.22%) |
Jun 11, 2018 | 30.11 | 30.21 | 30.04 | 30.06 | 1,635,235 | -0.01(-0.02%) |
Jun 08, 2018 | 30.11 | 30.15 | 29.32 | 30.07 | 2,862,586 | -0.03(-0.10%) |
Jun 07, 2018 | 29.94 | 30.25 | 29.93 | 30.10 | 4,024,304 | +0.11(+0.38%) |
Jun 06, 2018 | 30.00 | 29.99 | 3,688,984 | +0.50(+1.68%) | ||
Jun 05, 2018 | 29.46 | 29.61 | 29.34 | 29.49 | 3,048,543 | +0.06(+0.20%) |
Jun 04, 2018 | 29.24 | 29.50 | 29.18 | 29.43 | 4,989,908 | +0.32(+1.11%) |
Jun 01, 2018 | 29.28 | 29.40 | 29.03 | 29.11 | 5,057,612 | +0.07(+0.25%) |
May 31, 2018 | 29.49 | 29.70 | 28.97 | 29.03 | 4,033,121 | -0.50(-1.69%) |
May 30, 2018 | 29.35 | 29.81 | 29.32 | 29.53 | 4,454,508 | +0.39(+1.34%) |
May 29, 2018 | 29.15 | 29.36 | 28.95 | 29.14 | 2,855,502 | -0.18(-0.63%) |
May 25, 2018 | 29.32 | 29.32 | 29.32 | 0 | +0.05(+0.18%) | |
May 24, 2018 | 29.01 | 29.31 | 28.79 | 29.27 | 4,408,667 | +0.23(+0.78%) |
May 23, 2018 | 28.78 | 29.06 | 28.68 | 29.04 | 2,093,322 | +0.12(+0.42%) |
May 22, 2018 | 28.83 | 29.06 | 28.60 | 28.92 | 3,097,273 | +0.09(+0.33%) |
May 21, 2018 | 28.55 | 28.88 | 28.55 | 28.83 | 1,504,861 | +0.36(+1.27%) |
May 18, 2018 | 28.57 | 28.64 | 28.45 | 28.47 | 3,145,968 | -0.16(-0.55%) |
May 17, 2018 | 28.44 | 28.67 | 28.35 | 28.63 | 1,613,689 | +0.10(+0.37%) |
May 16, 2018 | 28.43 | 28.67 | 28.25 | 28.52 | 2,414,455 | +0.09(+0.32%) |
May 15, 2018 | 28.47 | 28.75 | 28.37 | 28.43 | 2,549,429 | -0.14(-0.50%) |
May 14, 2018 | 28.70 | 28.83 | 28.46 | 28.57 | 2,534,192 | -0.04(-0.15%) |
May 11, 2018 | 28.56 | 28.72 | 28.50 | 28.62 | 1,895,340 | +0.05(+0.19%) |
May 10, 2018 | 28.48 | 28.75 | 28.38 | 28.56 | 2,285,619 | +0.09(+0.31%) |
May 09, 2018 | 27.98 | 28.55 | 27.83 | 28.47 | 2,025,081 | +0.55(+1.96%) |
May 08, 2018 | 28.04 | 28.16 | 27.89 | 27.93 | 2,843,704 | -0.09(-0.34%) |
May 07, 2018 | 27.73 | 28.12 | 27.69 | 28.02 | 3,246,507 | +0.30(+1.09%) |
May 04, 2018 | 27.11 | 27.86 | 27.05 | 27.72 | 3,212,150 | +0.53(+1.97%) |
May 03, 2018 | 27.70 | 27.87 | 26.85 | 27.18 | 5,536,888 | -0.60(-2.16%) |
May 02, 2018 | 27.98 | 28.22 | 27.66 | 27.79 | 4,257,187 | -0.35(-1.24%) |
May 01, 2018 | 27.82 | 28.15 | 27.80 | 28.13 | 2,175,817 | +0.22(+0.78%) |
Apr 30, 2018 | 28.10 | 28.37 | 27.92 | 27.92 | 2,721,997 | -0.15(-0.54%) |
Apr 27, 2018 | 27.92 | 28.11 | 27.73 | 28.07 | 3,219,788 | +0.20(+0.73%) |
Apr 26, 2018 | 27.92 | 28.03 | 27.63 | 27.86 | 4,329,937 | +0.12(+0.42%) |
Apr 25, 2018 | 27.28 | 27.80 | 27.14 | 27.75 | 3,472,094 | +0.49(+1.79%) |
Apr 24, 2018 | 27.60 | 27.71 | 27.13 | 27.26 | 5,564,534 | -0.22(-0.80%) |
Apr 23, 2018 | 27.63 | 27.68 | 27.31 | 27.48 | 2,428,652 | -0.15(-0.54%) |
Apr 20, 2018 | 27.50 | 27.71 | 27.42 | 27.63 | 3,267,629 | +0.15(+0.55%) |
Apr 19, 2018 | 27.16 | 27.57 | 27.10 | 27.48 | 2,121,462 | +0.41(+1.51%) |
Apr 18, 2018 | 27.29 | 27.29 | 27.06 | 27.07 | 2,699,593 | -0.08(-0.29%) |
Apr 17, 2018 | 27.33 | 27.45 | 27.11 | 27.15 | 4,196,978 | -0.03(-0.09%) |
Apr 16, 2018 | 27.34 | 27.49 | 27.12 | 27.18 | 2,448,242 | +0.02(+0.06%) |
Apr 13, 2018 | 27.44 | 27.48 | 27.08 | 27.16 | 1,791,998 | -0.22(-0.80%) |
Apr 12, 2018 | 27.04 | 27.51 | 27.04 | 27.38 | 2,621,784 | +0.27(+1.01%) |
Apr 11, 2018 | 26.97 | 27.25 | 26.92 | 27.10 | 2,413,136 | -0.06(-0.23%) |
Apr 10, 2018 | 27.23 | 27.31 | 26.88 | 27.17 | 2,534,056 | +0.21(+0.77%) |
Apr 09, 2018 | 27.01 | 27.39 | 26.85 | 26.96 | 1,896,378 | +0.03(+0.11%) |
Apr 06, 2018 | 27.15 | 27.24 | 26.70 | 26.93 | 2,961,255 | -0.35(-1.29%) |
Apr 05, 2018 | 27.34 | 27.48 | 27.18 | 27.28 | 3,347,725 | +0.03(+0.10%) |
Apr 04, 2018 | 27.00 | 27.31 | 26.91 | 27.25 | 4,031,312 | -0.14(-0.50%) |
Apr 03, 2018 | 27.05 | 27.41 | 26.90 | 27.39 | 5,185,932 | +0.35(+1.31%) |