Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 31.35 | 31.35 | 30.30 | 30.55 | 8,569 | -1.00(-3.17%) |
Jun 28, 2018 | 31.55 | 31.55 | 31.25 | 31.55 | 1,917 | +0.30(+0.96%) |
Jun 27, 2018 | 31.70 | 32.05 | 31.25 | 31.25 | 3,817 | -0.90(-2.80%) |
Jun 26, 2018 | 31.75 | 32.30 | 31.30 | 32.15 | 5,956 | +0.55(+1.74%) |
Jun 25, 2018 | 32.30 | 32.60 | 31.15 | 31.60 | 14,282 | -0.90(-2.77%) |
Jun 22, 2018 | 35.90 | 32.35 | 32.50 | 27,783 | -0.10(-0.31%) | |
Jun 21, 2018 | 32.90 | 33.55 | 32.40 | 32.60 | 5,978 | -0.10(-0.31%) |
Jun 20, 2018 | 32.00 | 32.98 | 30.32 | 32.70 | 9,579 | +0.25(+0.77%) |
Jun 19, 2018 | 32.30 | 33.00 | 32.30 | 32.45 | 5,218 | -0.50(-1.52%) |
Jun 18, 2018 | 31.60 | 33.00 | 31.15 | 32.95 | 3,352 | +0.95(+2.97%) |
Jun 15, 2018 | 32.15 | 31.95 | 32.00 | 15,205 | +0.05(+0.16%) | |
Jun 14, 2018 | 31.75 | 31.95 | 31.60 | 31.95 | 2,753 | +0.10(+0.31%) |
Jun 13, 2018 | 31.30 | 31.88 | 31.25 | 31.85 | 4,374 | +0.05(+0.16%) |
Jun 12, 2018 | 30.76 | 31.95 | 30.76 | 31.80 | 3,018 | +0.00(+0.00%) |
Jun 11, 2018 | 31.25 | 31.80 | 30.52 | 31.80 | 3,989 | +0.45(+1.44%) |
Jun 08, 2018 | 31.35 | 31.35 | 31.35 | 31.35 | 1,960 | -0.10(-0.32%) |
Jun 07, 2018 | 31.45 | 31.55 | 31.10 | 31.45 | 6,257 | +0.40(+1.29%) |
Jun 06, 2018 | 31.05 | 31.35 | 30.66 | 31.05 | 8,016 | +0.05(+0.16%) |
Jun 05, 2018 | 31.40 | 31.40 | 30.90 | 31.00 | 6,092 | -0.45(-1.43%) |
Jun 04, 2018 | 31.60 | 31.60 | 31.45 | 31.45 | 3,399 | -0.15(-0.47%) |
Jun 01, 2018 | 31.40 | 31.80 | 31.40 | 31.60 | 2,738 | +0.30(+0.96%) |
May 31, 2018 | 31.60 | 31.80 | 31.25 | 31.30 | 6,446 | -0.50(-1.57%) |
May 30, 2018 | 31.75 | 32.35 | 31.68 | 31.80 | 8,716 | +0.15(+0.47%) |
May 29, 2018 | 31.70 | 31.75 | 31.65 | 31.65 | 2,251 | -0.05(-0.16%) |
May 25, 2018 | 31.70 | 31.70 | 31.70 | 0 | -0.15(-0.47%) | |
May 24, 2018 | 31.65 | 32.00 | 31.60 | 31.85 | 3,811 | +0.25(+0.79%) |
May 23, 2018 | 31.80 | 31.80 | 31.60 | 31.60 | 1,535 | +0.45(+1.44%) |
May 22, 2018 | 31.60 | 31.60 | 31.15 | 31.15 | 2,768 | -0.65(-2.04%) |
May 21, 2018 | 31.35 | 31.80 | 31.35 | 31.80 | 4,735 | +0.50(+1.60%) |
May 18, 2018 | 31.65 | 31.65 | 31.30 | 31.30 | 10,648 | -0.10(-0.32%) |
May 17, 2018 | 31.00 | 31.45 | 30.88 | 31.40 | 6,435 | +0.20(+0.64%) |
May 16, 2018 | 30.85 | 31.40 | 30.85 | 31.20 | 4,637 | +0.80(+2.63%) |
May 15, 2018 | 30.00 | 31.05 | 29.80 | 30.40 | 14,860 | -0.05(-0.16%) |
May 14, 2018 | 30.90 | 31.15 | 30.45 | 30.45 | 3,881 | -0.65(-2.09%) |
May 11, 2018 | 30.75 | 31.15 | 30.10 | 31.10 | 3,491 | -0.10(-0.32%) |
May 10, 2018 | 30.80 | 31.25 | 30.60 | 31.20 | 2,123 | -0.20(-0.64%) |
May 09, 2018 | 30.50 | 31.45 | 29.40 | 31.40 | 6,461 | +0.45(+1.45%) |
May 08, 2018 | 30.66 | 31.27 | 30.66 | 30.95 | 5,603 | -0.15(-0.48%) |
May 07, 2018 | 31.10 | 31.25 | 30.75 | 31.10 | 5,478 | +0.20(+0.65%) |
May 04, 2018 | 31.05 | 31.20 | 30.90 | 30.90 | 2,456 | -0.30(-0.96%) |
May 03, 2018 | 31.00 | 31.25 | 31.00 | 31.20 | 4,873 | +0.10(+0.32%) |
May 02, 2018 | 31.10 | 31.10 | 31.10 | 31.10 | 906 | -0.10(-0.32%) |
May 01, 2018 | 31.30 | 31.30 | 31.20 | 31.20 | 1,570 | -0.05(-0.16%) |
Apr 30, 2018 | 31.45 | 31.45 | 31.25 | 31.25 | 2,392 | +0.05(+0.16%) |
Apr 27, 2018 | 31.30 | 31.50 | 31.20 | 31.20 | 2,462 | -0.25(-0.79%) |
Apr 26, 2018 | 31.30 | 31.50 | 31.30 | 31.45 | 3,169 | +0.35(+1.13%) |
Apr 25, 2018 | 31.00 | 31.55 | 30.95 | 31.10 | 4,052 | -0.25(-0.80%) |
Apr 24, 2018 | 32.50 | 32.75 | 31.20 | 31.35 | 9,403 | -0.30(-0.95%) |
Apr 23, 2018 | 30.80 | 31.85 | 30.80 | 31.65 | 3,680 | +0.30(+0.96%) |
Apr 20, 2018 | 30.95 | 31.68 | 30.18 | 31.35 | 6,598 | +0.20(+0.64%) |
Apr 19, 2018 | 30.95 | 32.05 | 30.95 | 31.15 | 6,918 | +0.20(+0.65%) |
Apr 18, 2018 | 30.80 | 31.30 | 30.80 | 30.95 | 6,275 | +0.10(+0.32%) |
Apr 17, 2018 | 30.50 | 31.10 | 30.00 | 30.85 | 11,756 | +0.30(+0.98%) |
Apr 16, 2018 | 30.20 | 30.70 | 30.20 | 30.55 | 6,048 | +0.40(+1.33%) |
Apr 13, 2018 | 30.05 | 30.25 | 30.05 | 30.15 | 4,766 | -0.05(-0.17%) |
Apr 12, 2018 | 30.10 | 30.30 | 30.10 | 30.20 | 5,030 | +0.00(+0.00%) |
Apr 11, 2018 | 30.20 | 30.30 | 30.10 | 30.20 | 2,978 | -0.10(-0.33%) |
Apr 10, 2018 | 30.10 | 30.30 | 29.35 | 30.30 | 7,360 | +0.50(+1.68%) |
Apr 09, 2018 | 29.18 | 30.10 | 29.18 | 29.80 | 14,091 | -0.05(-0.17%) |
Apr 06, 2018 | 29.60 | 30.00 | 29.60 | 29.85 | 3,697 | +0.05(+0.17%) |
Apr 05, 2018 | 30.20 | 30.25 | 29.80 | 29.80 | 5,053 | -0.50(-1.65%) |
Apr 04, 2018 | 30.10 | 30.30 | 30.10 | 30.30 | 2,041 | +0.25(+0.83%) |
Apr 03, 2018 | 30.70 | 30.70 | 30.00 | 30.05 | 3,396 | -0.10(-0.33%) |