Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 30.43 | 29.22 | 29.24 | 6,213,597 | -0.82(-2.73%) | |
Jun 28, 2018 | 29.43 | 30.17 | 29.31 | 30.06 | 6,311,015 | +0.47(+1.58%) |
Jun 27, 2018 | 29.85 | 30.41 | 29.52 | 29.59 | 7,810,685 | +0.02(+0.05%) |
Jun 26, 2018 | 28.91 | 29.62 | 28.67 | 29.58 | 8,188,818 | +0.70(+2.41%) |
Jun 25, 2018 | 29.30 | 29.44 | 28.68 | 28.88 | 9,713,506 | -0.36(-1.23%) |
Jun 22, 2018 | 31.00 | 31.02 | 29.06 | 29.24 | 10,047,610 | -1.48(-4.81%) |
Jun 21, 2018 | 30.66 | 31.07 | 30.56 | 30.72 | 6,268,258 | -0.23(-0.76%) |
Jun 20, 2018 | 30.43 | 30.96 | 30.20 | 30.95 | 6,573,530 | +0.58(+1.90%) |
Jun 19, 2018 | 29.91 | 30.41 | 29.86 | 30.38 | 7,128,064 | +0.12(+0.39%) |
Jun 18, 2018 | 29.70 | 30.44 | 29.63 | 30.26 | 8,154,628 | +0.36(+1.20%) |
Jun 15, 2018 | 29.94 | 29.34 | 29.90 | 12,033,900 | +0.55(+1.89%) | |
Jun 14, 2018 | 29.92 | 29.92 | 29.11 | 29.34 | 13,227,991 | -0.34(-1.14%) |
Jun 13, 2018 | 30.93 | 31.13 | 29.40 | 29.68 | 15,628,750 | -1.24(-4.00%) |
Jun 12, 2018 | 30.94 | 31.50 | 30.70 | 30.92 | 10,620,583 | +0.17(+0.55%) |
Jun 11, 2018 | 30.92 | 31.23 | 30.56 | 30.75 | 10,520,676 | -0.10(-0.33%) |
Jun 08, 2018 | 31.09 | 31.13 | 30.60 | 30.85 | 9,383,537 | -0.26(-0.82%) |
Jun 07, 2018 | 30.98 | 31.97 | 30.88 | 31.11 | 19,729,754 | +0.09(+0.27%) |
Jun 06, 2018 | 31.36 | 31.02 | 21,094,492 | +0.04(+0.12%) | ||
Jun 05, 2018 | 28.85 | 31.16 | 28.85 | 30.98 | 32,584,824 | +2.28(+7.95%) |
Jun 04, 2018 | 27.59 | 28.75 | 27.57 | 28.70 | 12,407,804 | +1.19(+4.33%) |
Jun 01, 2018 | 27.11 | 27.54 | 26.94 | 27.51 | 6,310,837 | +0.50(+1.86%) |
May 31, 2018 | 27.42 | 27.79 | 26.51 | 27.01 | 12,430,679 | -0.52(-1.88%) |
May 30, 2018 | 26.95 | 27.85 | 26.88 | 27.52 | 12,262,390 | +0.58(+2.15%) |
May 29, 2018 | 26.25 | 26.95 | 26.17 | 26.94 | 9,764,548 | +0.54(+2.05%) |
May 25, 2018 | 26.40 | 26.40 | 26.40 | 0 | +0.08(+0.29%) | |
May 24, 2018 | 25.83 | 26.45 | 25.78 | 26.32 | 11,220,585 | +0.43(+1.64%) |
May 23, 2018 | 25.72 | 26.19 | 25.46 | 25.90 | 12,451,782 | +0.28(+1.09%) |
May 22, 2018 | 26.58 | 26.60 | 25.55 | 25.62 | 22,304,760 | -1.15(-4.31%) |
May 21, 2018 | 26.51 | 27.16 | 26.41 | 26.77 | 13,311,811 | +0.50(+1.91%) |
May 18, 2018 | 26.20 | 26.54 | 25.50 | 26.27 | 18,171,378 | +0.09(+0.35%) |
May 17, 2018 | 25.73 | 26.97 | 25.45 | 26.18 | 30,300,204 | +0.52(+2.02%) |
May 16, 2018 | 24.72 | 25.84 | 24.31 | 25.66 | 68,086,928 | +2.51(+10.83%) |
May 15, 2018 | 22.78 | 23.36 | 22.38 | 23.15 | 20,159,310 | +0.23(+1.01%) |
May 14, 2018 | 23.22 | 23.29 | 22.82 | 22.92 | 14,141,180 | -0.01(-0.03%) |
May 11, 2018 | 22.62 | 23.03 | 22.44 | 22.93 | 11,580,546 | +0.17(+0.75%) |
May 10, 2018 | 22.70 | 22.87 | 21.90 | 22.76 | 21,521,672 | -0.56(-2.39%) |
May 09, 2018 | 23.05 | 23.34 | 22.85 | 23.32 | 7,449,854 | +0.28(+1.21%) |
May 08, 2018 | 23.21 | 23.35 | 22.77 | 23.04 | 12,775,995 | -0.21(-0.90%) |
May 07, 2018 | 24.12 | 24.17 | 22.97 | 23.25 | 15,686,787 | -0.92(-3.81%) |
May 04, 2018 | 24.41 | 24.46 | 23.89 | 24.17 | 8,875,877 | -0.16(-0.67%) |
May 03, 2018 | 24.22 | 24.58 | 23.93 | 24.33 | 8,757,963 | +0.09(+0.35%) |
May 02, 2018 | 23.68 | 24.35 | 23.53 | 24.24 | 7,081,858 | +0.46(+1.95%) |
May 01, 2018 | 23.86 | 24.53 | 23.31 | 23.78 | 11,210,972 | -0.26(-1.06%) |
Apr 30, 2018 | 24.98 | 25.05 | 24.01 | 24.03 | 9,932,737 | -0.87(-3.48%) |
Apr 27, 2018 | 24.42 | 25.10 | 24.32 | 24.90 | 10,174,540 | +0.34(+1.39%) |
Apr 26, 2018 | 23.65 | 24.68 | 23.56 | 24.56 | 10,912,702 | +0.80(+3.35%) |
Apr 25, 2018 | 23.59 | 23.85 | 23.14 | 23.76 | 7,636,001 | +0.17(+0.72%) |
Apr 24, 2018 | 23.57 | 24.02 | 23.25 | 23.59 | 9,589,437 | +0.03(+0.13%) |
Apr 23, 2018 | 23.13 | 23.76 | 22.91 | 23.56 | 9,163,067 | +0.39(+1.67%) |
Apr 20, 2018 | 22.74 | 23.42 | 22.74 | 23.18 | 13,769,444 | +0.43(+1.87%) |
Apr 19, 2018 | 22.60 | 22.84 | 22.26 | 22.75 | 8,569,757 | +0.01(+0.03%) |
Apr 18, 2018 | 22.43 | 23.28 | 22.41 | 22.74 | 12,194,882 | +0.36(+1.59%) |
Apr 17, 2018 | 22.49 | 22.78 | 22.18 | 22.39 | 6,751,439 | +0.15(+0.70%) |
Apr 16, 2018 | 22.19 | 22.35 | 22.02 | 22.23 | 7,975,509 | +0.37(+1.70%) |
Apr 13, 2018 | 22.45 | 22.46 | 21.61 | 21.86 | 13,481,869 | -0.50(-2.21%) |
Apr 12, 2018 | 22.63 | 22.69 | 22.22 | 22.36 | 7,773,404 | -0.13(-0.58%) |
Apr 11, 2018 | 22.53 | 22.78 | 22.31 | 22.49 | 9,337,685 | -0.18(-0.78%) |
Apr 10, 2018 | 22.97 | 22.99 | 22.32 | 22.67 | 9,205,972 | +0.12(+0.51%) |
Apr 09, 2018 | 23.21 | 23.30 | 22.50 | 22.55 | 9,185,464 | -0.50(-2.18%) |
Apr 06, 2018 | 23.59 | 23.74 | 22.86 | 23.05 | 11,570,462 | -0.87(-3.65%) |
Apr 05, 2018 | 23.28 | 23.96 | 22.94 | 23.93 | 12,275,361 | +0.65(+2.79%) |
Apr 04, 2018 | 22.18 | 23.33 | 22.18 | 23.28 | 8,845,809 | +0.85(+3.79%) |
Apr 03, 2018 | 22.58 | 22.80 | 22.39 | 22.43 | 10,495,850 | -0.06(-0.28%) |