Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 30.75 | 30.76 | 30.23 | 30.66 | 14,367 | -0.79(-2.50%) |
Jun 28, 2018 | 31.76 | 31.76 | 31.34 | 31.45 | 12,232 | -0.02(-0.06%) |
Jun 27, 2018 | 30.70 | 31.50 | 30.67 | 31.47 | 9,962 | +0.59(+1.92%) |
Jun 26, 2018 | 30.81 | 31.13 | 30.62 | 30.87 | 15,194 | -0.06(-0.19%) |
Jun 25, 2018 | 30.47 | 30.98 | 30.47 | 30.93 | 17,021 | +0.91(+3.03%) |
Jun 22, 2018 | 29.97 | 30.23 | 29.82 | 30.02 | 11,221 | -0.87(-2.82%) |
Jun 21, 2018 | 30.66 | 30.90 | 30.52 | 30.89 | 20,275 | +0.50(+1.65%) |
Jun 20, 2018 | 30.19 | 30.43 | 30.19 | 30.39 | 9,500 | -0.04(-0.14%) |
Jun 19, 2018 | 30.59 | 30.80 | 30.31 | 30.43 | 28,068 | +0.54(+1.80%) |
Jun 18, 2018 | 29.99 | 30.30 | 29.88 | 29.89 | 16,469 | +0.54(+1.83%) |
Jun 15, 2018 | 29.45 | 28.91 | 29.36 | 11,051 | +0.45(+1.55%) | |
Jun 14, 2018 | 28.82 | 28.91 | 28.69 | 28.91 | 7,642 | +0.07(+0.23%) |
Jun 13, 2018 | 28.88 | 28.92 | 28.75 | 28.84 | 3,662 | -0.16(-0.55%) |
Jun 12, 2018 | 28.74 | 29.00 | 28.74 | 29.00 | 3,825 | +0.37(+1.29%) |
Jun 11, 2018 | 28.96 | 28.96 | 28.52 | 28.63 | 8,320 | -0.56(-1.93%) |
Jun 08, 2018 | 29.33 | 29.41 | 29.12 | 29.20 | 3,984 | -0.05(-0.16%) |
Jun 07, 2018 | 28.81 | 29.35 | 28.81 | 29.24 | 5,080 | +0.43(+1.50%) |
Jun 06, 2018 | 29.28 | 28.79 | 28.81 | 6,589 | -0.60(-2.05%) | |
Jun 05, 2018 | 29.25 | 29.66 | 29.25 | 29.42 | 16,673 | +0.07(+0.23%) |
Jun 04, 2018 | 29.09 | 29.43 | 29.00 | 29.35 | 8,594 | -0.23(-0.78%) |
Jun 01, 2018 | 29.42 | 29.76 | 29.38 | 29.58 | 17,609 | -0.44(-1.47%) |
May 31, 2018 | 29.89 | 30.44 | 29.88 | 30.02 | 27,388 | +0.23(+0.77%) |
May 30, 2018 | 30.25 | 30.38 | 29.64 | 29.79 | 37,747 | -1.06(-3.45%) |
May 29, 2018 | 30.48 | 31.17 | 30.27 | 30.85 | 46,363 | +1.64(+5.61%) |
May 25, 2018 | 29.21 | 29.21 | 29.21 | 0 | +0.39(+1.36%) | |
May 24, 2018 | 28.67 | 29.05 | 28.67 | 28.82 | 9,998 | +0.21(+0.74%) |
May 23, 2018 | 28.75 | 28.85 | 28.61 | 28.61 | 17,577 | +0.80(+2.89%) |
May 22, 2018 | 27.66 | 27.81 | 27.66 | 27.81 | 1,802 | -0.04(-0.14%) |
May 21, 2018 | 27.86 | 27.98 | 27.84 | 27.84 | 2,440 | -0.38(-1.36%) |
May 18, 2018 | 28.31 | 28.31 | 28.11 | 28.23 | 2,366 | +0.25(+0.89%) |
May 17, 2018 | 27.96 | 27.98 | 27.96 | 27.98 | 1,677 | -0.18(-0.65%) |
May 16, 2018 | 28.31 | 28.47 | 28.12 | 28.16 | 24,481 | -0.01(-0.05%) |
May 15, 2018 | 28.27 | 28.44 | 28.13 | 28.18 | 1,259 | +0.26(+0.94%) |
May 14, 2018 | 27.81 | 27.91 | 27.63 | 27.91 | 2,399 | +0.13(+0.49%) |
May 11, 2018 | 27.74 | 27.78 | 27.74 | 27.78 | 1,771 | -0.19(-0.69%) |
May 10, 2018 | 28.05 | 28.31 | 27.96 | 27.97 | 10,313 | -0.20(-0.70%) |
May 09, 2018 | 28.57 | 28.57 | 28.16 | 28.17 | 1,136 | -0.44(-1.55%) |
May 08, 2018 | 28.97 | 28.97 | 28.61 | 28.61 | 5,593 | +0.11(+0.37%) |
May 07, 2018 | 28.47 | 28.58 | 28.39 | 28.51 | 5,229 | -0.12(-0.43%) |
May 04, 2018 | 28.86 | 28.88 | 28.63 | 28.63 | 7,686 | -0.14(-0.50%) |
May 03, 2018 | 28.85 | 29.16 | 28.74 | 28.77 | 2,773 | -0.11(-0.39%) |
May 02, 2018 | 28.62 | 28.94 | 28.57 | 28.89 | 3,452 | -0.07(-0.24%) |
May 01, 2018 | 28.91 | 29.22 | 28.91 | 28.96 | 17,184 | +0.33(+1.14%) |
Apr 30, 2018 | 28.53 | 28.63 | 28.48 | 28.63 | 2,072 | +0.26(+0.91%) |
Apr 27, 2018 | 28.63 | 28.63 | 28.37 | 28.37 | 1,296 | -0.10(-0.34%) |
Apr 26, 2018 | 28.36 | 28.61 | 28.36 | 28.47 | 7,329 | -0.26(-0.90%) |
Apr 25, 2018 | 28.77 | 29.00 | 28.67 | 28.73 | 7,559 | +0.21(+0.74%) |
Apr 24, 2018 | 28.22 | 28.56 | 28.22 | 28.52 | 27,087 | +0.19(+0.67%) |
Apr 23, 2018 | 28.24 | 28.35 | 28.16 | 28.33 | 4,396 | +0.17(+0.59%) |
Apr 20, 2018 | 28.10 | 28.25 | 28.09 | 28.16 | 3,036 | +0.16(+0.58%) |
Apr 19, 2018 | 27.67 | 28.07 | 27.67 | 28.00 | 7,579 | +0.26(+0.93%) |
Apr 18, 2018 | 27.90 | 27.93 | 27.74 | 27.74 | 1,851 | -0.31(-1.09%) |
Apr 17, 2018 | 28.17 | 28.17 | 27.94 | 28.05 | 11,169 | -0.32(-1.11%) |
Apr 16, 2018 | 28.31 | 28.47 | 28.29 | 28.36 | 4,095 | -0.11(-0.40%) |
Apr 13, 2018 | 28.40 | 28.53 | 28.35 | 28.48 | 4,726 | -0.11(-0.40%) |
Apr 12, 2018 | 28.64 | 28.64 | 28.55 | 28.59 | 5,515 | -0.32(-1.09%) |
Apr 11, 2018 | 28.73 | 28.91 | 28.52 | 28.91 | 9,569 | +0.32(+1.11%) |
Apr 10, 2018 | 28.78 | 28.78 | 28.52 | 28.59 | 5,155 | -0.80(-2.74%) |
Apr 09, 2018 | 29.29 | 29.40 | 28.98 | 29.40 | 17,996 | -0.36(-1.20%) |
Apr 06, 2018 | 29.55 | 29.95 | 29.28 | 29.75 | 175,872 | +0.16(+0.53%) |
Apr 05, 2018 | 29.72 | 29.72 | 29.43 | 29.60 | 10,576 | -0.53(-1.76%) |
Apr 04, 2018 | 31.08 | 31.08 | 30.13 | 30.13 | 4,860 | -0.15(-0.50%) |
Apr 03, 2018 | 30.43 | 30.65 | 30.23 | 30.28 | 3,637 | -0.79(-2.53%) |