Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 29.72 | 30.13 | 29.63 | 29.80 | 1,158,445 | -0.02(-0.07%) |
Jun 28, 2018 | 29.57 | 29.95 | 29.28 | 29.82 | 1,740,776 | +0.34(+1.15%) |
Jun 27, 2018 | 28.88 | 29.79 | 28.40 | 29.48 | 1,092,155 | +0.52(+1.80%) |
Jun 26, 2018 | 29.91 | 29.98 | 28.91 | 28.96 | 1,183,324 | -0.93(-3.11%) |
Jun 25, 2018 | 29.77 | 30.64 | 29.52 | 29.89 | 1,837,146 | +0.15(+0.50%) |
Jun 22, 2018 | 30.50 | 31.53 | 29.51 | 29.74 | 3,716,951 | +0.56(+1.92%) |
Jun 21, 2018 | 28.73 | 29.50 | 28.57 | 29.18 | 1,172,480 | +0.55(+1.92%) |
Jun 20, 2018 | 29.49 | 29.65 | 28.47 | 28.63 | 1,714,083 | -0.83(-2.82%) |
Jun 19, 2018 | 28.72 | 29.67 | 28.63 | 29.46 | 1,775,953 | +0.63(+2.19%) |
Jun 18, 2018 | 28.35 | 28.86 | 28.22 | 28.83 | 1,377,313 | +0.37(+1.30%) |
Jun 15, 2018 | 28.53 | 27.91 | 28.46 | 1,248,602 | +0.34(+1.21%) | |
Jun 14, 2018 | 28.35 | 28.35 | 27.77 | 28.12 | 1,423,661 | -0.23(-0.81%) |
Jun 13, 2018 | 28.80 | 29.28 | 28.27 | 28.35 | 1,498,595 | -0.32(-1.12%) |
Jun 12, 2018 | 28.84 | 28.90 | 28.07 | 28.67 | 950,389 | -0.13(-0.45%) |
Jun 11, 2018 | 28.49 | 29.07 | 28.15 | 28.80 | 1,869,195 | +0.50(+1.77%) |
Jun 08, 2018 | 27.71 | 28.52 | 27.67 | 28.30 | 1,401,021 | +0.64(+2.31%) |
Jun 07, 2018 | 26.97 | 27.95 | 26.76 | 27.66 | 1,964,186 | +0.52(+1.92%) |
Jun 06, 2018 | 26.94 | 27.32 | 26.45 | 27.14 | 1,303,038 | +0.18(+0.67%) |
Jun 05, 2018 | 27.40 | 27.76 | 26.63 | 26.96 | 1,894,243 | +0.00(+0.00%) |
Jun 04, 2018 | 25.98 | 27.00 | 25.86 | 26.96 | 1,997,036 | +1.06(+4.09%) |
Jun 01, 2018 | 25.65 | 26.08 | 25.41 | 25.90 | 970,090 | +0.38(+1.49%) |
May 31, 2018 | 26.10 | 26.30 | 25.48 | 25.52 | 1,826,700 | -0.61(-2.33%) |
May 30, 2018 | 25.67 | 26.32 | 25.61 | 26.13 | 809,896 | +0.50(+1.95%) |
May 29, 2018 | 25.98 | 26.35 | 25.46 | 25.63 | 1,110,895 | -0.54(-2.06%) |
May 25, 2018 | 26.17 | 26.17 | 26.17 | 0 | -0.05(-0.19%) | |
May 24, 2018 | 25.94 | 26.26 | 25.67 | 26.22 | 917,057 | +0.27(+1.04%) |
May 23, 2018 | 25.94 | 26.41 | 25.93 | 25.95 | 1,182,817 | +0.00(+0.00%) |
May 22, 2018 | 26.05 | 26.35 | 25.93 | 25.95 | 2,207,913 | +0.03(+0.12%) |
May 21, 2018 | 26.42 | 26.69 | 25.87 | 25.92 | 1,740,223 | -0.34(-1.29%) |
May 18, 2018 | 26.79 | 26.80 | 26.16 | 26.26 | 1,220,569 | -0.71(-2.63%) |
May 17, 2018 | 27.26 | 27.29 | 26.78 | 26.97 | 1,479,607 | -0.27(-0.99%) |
May 16, 2018 | 26.72 | 27.38 | 26.72 | 27.24 | 1,708,742 | +0.52(+1.95%) |
May 15, 2018 | 27.01 | 27.28 | 26.65 | 26.72 | 1,397,851 | -0.37(-1.37%) |
May 14, 2018 | 27.80 | 27.92 | 26.94 | 27.09 | 1,791,807 | -0.82(-2.94%) |
May 11, 2018 | 28.25 | 28.49 | 27.73 | 27.91 | 1,331,076 | -0.28(-0.99%) |
May 10, 2018 | 27.90 | 28.49 | 27.78 | 28.19 | 1,488,428 | +0.18(+0.64%) |
May 09, 2018 | 27.39 | 28.23 | 27.02 | 28.01 | 2,220,978 | +0.56(+2.04%) |
May 08, 2018 | 26.80 | 27.78 | 25.80 | 27.45 | 6,668,932 | -1.19(-4.16%) |
May 07, 2018 | 28.49 | 28.77 | 28.12 | 28.64 | 1,228,263 | +0.14(+0.49%) |
May 04, 2018 | 27.62 | 28.97 | 27.62 | 28.50 | 1,198,158 | +0.88(+3.19%) |
May 03, 2018 | 27.60 | 28.01 | 27.33 | 27.62 | 1,053,871 | -0.02(-0.07%) |
May 02, 2018 | 28.58 | 28.88 | 27.51 | 27.64 | 1,913,788 | -0.93(-3.26%) |
May 01, 2018 | 29.00 | 29.09 | 26.88 | 28.57 | 5,177,749 | -0.56(-1.92%) |
Apr 30, 2018 | 30.14 | 30.37 | 29.09 | 29.13 | 1,319,997 | -1.03(-3.42%) |
Apr 27, 2018 | 30.03 | 30.33 | 29.90 | 30.16 | 748,767 | +0.08(+0.27%) |
Apr 26, 2018 | 29.66 | 30.13 | 29.25 | 30.08 | 935,547 | +0.51(+1.72%) |
Apr 25, 2018 | 29.08 | 29.92 | 29.06 | 29.57 | 1,530,294 | +0.32(+1.09%) |
Apr 24, 2018 | 29.51 | 29.67 | 29.03 | 29.25 | 1,391,349 | -0.08(-0.27%) |
Apr 23, 2018 | 29.77 | 29.80 | 29.09 | 29.33 | 1,190,407 | -0.36(-1.21%) |
Apr 20, 2018 | 30.48 | 30.61 | 29.64 | 29.69 | 1,075,384 | -0.68(-2.24%) |
Apr 19, 2018 | 31.42 | 31.68 | 30.27 | 30.37 | 919,877 | -1.12(-3.56%) |
Apr 18, 2018 | 31.98 | 32.12 | 31.47 | 31.49 | 786,396 | -0.44(-1.38%) |
Apr 17, 2018 | 31.88 | 32.20 | 31.67 | 31.93 | 542,139 | +0.04(+0.13%) |
Apr 16, 2018 | 31.51 | 32.30 | 31.30 | 31.89 | 1,264,250 | +0.45(+1.43%) |
Apr 13, 2018 | 31.12 | 31.52 | 31.05 | 31.44 | 1,092,153 | +0.40(+1.29%) |
Apr 12, 2018 | 31.13 | 31.16 | 30.79 | 31.04 | 1,475,360 | +0.09(+0.29%) |
Apr 11, 2018 | 30.63 | 31.23 | 30.50 | 30.95 | 1,613,792 | +0.34(+1.11%) |
Apr 10, 2018 | 30.61 | 31.02 | 30.47 | 30.61 | 1,062,863 | +0.14(+0.46%) |
Apr 09, 2018 | 30.71 | 31.01 | 30.40 | 30.47 | 1,270,564 | -0.20(-0.65%) |
Apr 06, 2018 | 30.70 | 31.03 | 30.52 | 30.67 | 1,526,313 | -0.04(-0.13%) |
Apr 05, 2018 | 31.15 | 31.20 | 30.57 | 30.71 | 1,721,680 | -0.26(-0.84%) |
Apr 04, 2018 | 30.72 | 31.24 | 30.39 | 30.97 | 1,960,903 | -0.04(-0.13%) |
Apr 03, 2018 | 31.01 | 31.30 | 30.58 | 31.01 | 1,880,964 | +0.02(+0.06%) |