Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 30.18 | 30.69 | 30.04 | 30.46 | 195,564 | +0.66(+2.23%) |
Jun 28, 2018 | 29.66 | 29.79 | 29.24 | 29.79 | 225,342 | +0.12(+0.39%) |
Jun 27, 2018 | 30.52 | 30.52 | 29.65 | 29.68 | 174,112 | -0.87(-2.84%) |
Jun 26, 2018 | 30.36 | 30.72 | 30.25 | 30.55 | 151,397 | +0.21(+0.70%) |
Jun 25, 2018 | 30.52 | 30.52 | 30.04 | 30.33 | 192,763 | -0.23(-0.76%) |
Jun 22, 2018 | 30.94 | 30.94 | 30.35 | 30.57 | 387,130 | -0.20(-0.64%) |
Jun 21, 2018 | 31.18 | 31.28 | 30.67 | 30.76 | 167,541 | -0.50(-1.59%) |
Jun 20, 2018 | 31.05 | 31.51 | 30.90 | 31.26 | 263,922 | +0.34(+1.09%) |
Jun 19, 2018 | 30.63 | 30.96 | 30.47 | 30.93 | 131,969 | +0.15(+0.47%) |
Jun 18, 2018 | 30.58 | 30.79 | 30.34 | 30.78 | 152,614 | +0.18(+0.60%) |
Jun 15, 2018 | 30.76 | 30.62 | 30.60 | 293,100 | -0.02(-0.07%) | |
Jun 14, 2018 | 30.57 | 30.74 | 30.41 | 30.62 | 193,707 | +0.17(+0.55%) |
Jun 13, 2018 | 30.56 | 30.76 | 30.34 | 30.45 | 278,050 | -0.22(-0.71%) |
Jun 12, 2018 | 30.34 | 30.68 | 30.02 | 30.67 | 266,101 | +0.47(+1.57%) |
Jun 11, 2018 | 29.76 | 30.25 | 29.76 | 30.20 | 176,120 | +0.47(+1.60%) |
Jun 08, 2018 | 29.34 | 29.77 | 29.30 | 29.72 | 185,107 | +0.31(+1.07%) |
Jun 07, 2018 | 29.32 | 29.51 | 29.26 | 29.41 | 116,623 | +0.15(+0.50%) |
Jun 06, 2018 | 29.30 | 29.26 | 187,647 | +0.44(+1.52%) | ||
Jun 05, 2018 | 28.73 | 28.84 | 28.46 | 28.82 | 124,611 | +0.07(+0.25%) |
Jun 04, 2018 | 28.64 | 28.84 | 28.61 | 28.75 | 222,167 | +0.23(+0.79%) |
Jun 01, 2018 | 28.65 | 28.68 | 28.34 | 28.52 | 160,954 | +0.09(+0.33%) |
May 31, 2018 | 28.76 | 28.76 | 28.40 | 28.43 | 207,525 | -0.33(-1.14%) |
May 30, 2018 | 28.46 | 28.97 | 28.46 | 28.76 | 175,495 | +0.49(+1.73%) |
May 29, 2018 | 28.57 | 28.57 | 27.59 | 28.27 | 335,546 | -0.43(-1.49%) |
May 25, 2018 | 28.69 | 28.69 | 28.69 | 0 | -0.06(-0.20%) | |
May 24, 2018 | 29.18 | 29.18 | 28.51 | 28.75 | 163,072 | -0.44(-1.51%) |
May 23, 2018 | 29.25 | 29.45 | 29.14 | 29.19 | 94,429 | -0.12(-0.42%) |
May 22, 2018 | 29.32 | 29.50 | 29.20 | 29.32 | 101,144 | +0.00(+0.00%) |
May 21, 2018 | 29.22 | 29.49 | 29.21 | 29.32 | 100,435 | +0.18(+0.62%) |
May 18, 2018 | 29.05 | 29.29 | 29.03 | 29.14 | 122,551 | +0.14(+0.50%) |
May 17, 2018 | 28.77 | 29.04 | 28.73 | 28.99 | 106,370 | +0.26(+0.91%) |
May 16, 2018 | 28.44 | 28.87 | 28.28 | 28.73 | 165,075 | +0.28(+0.97%) |
May 15, 2018 | 28.61 | 28.77 | 28.41 | 28.46 | 250,523 | -0.20(-0.71%) |
May 14, 2018 | 29.17 | 29.32 | 28.59 | 28.66 | 257,080 | -0.50(-1.71%) |
May 11, 2018 | 29.13 | 29.36 | 29.06 | 29.16 | 165,257 | -0.03(-0.10%) |
May 10, 2018 | 29.06 | 29.39 | 28.97 | 29.19 | 232,019 | +0.09(+0.30%) |
May 09, 2018 | 29.24 | 29.43 | 28.97 | 29.10 | 182,373 | -0.08(-0.27%) |
May 08, 2018 | 29.18 | 29.40 | 29.07 | 29.18 | 151,638 | -0.05(-0.17%) |
May 07, 2018 | 28.98 | 29.33 | 28.80 | 29.23 | 214,562 | +0.30(+1.05%) |
May 04, 2018 | 28.20 | 28.98 | 28.17 | 28.93 | 136,106 | +0.64(+2.25%) |
May 03, 2018 | 28.27 | 28.52 | 27.83 | 28.29 | 271,752 | -0.01(-0.05%) |
May 02, 2018 | 28.59 | 28.66 | 28.25 | 28.30 | 331,302 | -0.23(-0.81%) |
May 01, 2018 | 28.93 | 29.27 | 28.16 | 28.54 | 654,886 | -0.50(-1.72%) |
Apr 30, 2018 | 29.14 | 29.43 | 28.98 | 29.04 | 305,298 | +0.03(+0.10%) |
Apr 27, 2018 | 28.95 | 29.14 | 28.78 | 29.01 | 286,329 | +0.08(+0.28%) |
Apr 26, 2018 | 28.93 | 29.04 | 28.61 | 28.93 | 138,388 | +0.07(+0.25%) |
Apr 25, 2018 | 28.89 | 29.13 | 28.78 | 28.85 | 384,402 | -0.11(-0.37%) |
Apr 24, 2018 | 28.61 | 29.17 | 28.60 | 28.96 | 273,595 | +0.48(+1.68%) |
Apr 23, 2018 | 28.31 | 29.00 | 28.27 | 28.48 | 355,907 | +0.27(+0.95%) |
Apr 20, 2018 | 28.51 | 28.57 | 28.10 | 28.22 | 205,698 | -0.36(-1.27%) |
Apr 19, 2018 | 28.73 | 29.18 | 28.00 | 28.58 | 411,471 | -0.14(-0.50%) |
Apr 18, 2018 | 28.90 | 28.90 | 28.45 | 28.72 | 128,764 | -0.02(-0.08%) |
Apr 17, 2018 | 28.60 | 28.85 | 28.25 | 28.75 | 302,534 | +0.39(+1.38%) |
Apr 16, 2018 | 28.31 | 28.75 | 28.20 | 28.35 | 369,308 | +0.29(+1.03%) |
Apr 13, 2018 | 28.38 | 28.38 | 27.98 | 28.06 | 164,455 | -0.17(-0.62%) |
Apr 12, 2018 | 28.37 | 28.72 | 28.15 | 28.24 | 202,174 | +0.01(+0.03%) |
Apr 11, 2018 | 28.15 | 28.36 | 27.99 | 28.23 | 182,974 | -0.23(-0.81%) |
Apr 10, 2018 | 28.30 | 28.65 | 28.18 | 28.46 | 274,403 | +0.54(+1.95%) |
Apr 09, 2018 | 28.57 | 28.57 | 27.88 | 27.92 | 283,154 | -0.56(-1.98%) |
Apr 06, 2018 | 28.99 | 29.21 | 28.32 | 28.48 | 317,569 | -0.80(-2.74%) |
Apr 05, 2018 | 29.38 | 29.61 | 29.10 | 29.29 | 748,154 | -0.30(-1.00%) |
Apr 04, 2018 | 28.83 | 29.85 | 28.83 | 29.59 | 351,638 | +0.50(+1.72%) |
Apr 03, 2018 | 28.99 | 29.56 | 28.75 | 29.09 | 159,490 | +0.23(+0.80%) |