Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 30.02 | 30.17 | 30.02 | 30.08 | 165,751 | +0.19(+0.63%) |
Jun 28, 2018 | 29.83 | 29.95 | 29.78 | 29.89 | 132,260 | -0.03(-0.12%) |
Jun 27, 2018 | 30.16 | 30.25 | 29.91 | 29.93 | 167,362 | -0.19(-0.63%) |
Jun 26, 2018 | 30.16 | 30.22 | 30.08 | 30.12 | 185,531 | +0.00(+0.00%) |
Jun 25, 2018 | 30.25 | 30.25 | 30.03 | 30.12 | 143,117 | -0.41(-1.33%) |
Jun 22, 2018 | 30.60 | 30.62 | 30.47 | 30.52 | 114,839 | +0.36(+1.20%) |
Jun 21, 2018 | 30.30 | 30.30 | 30.14 | 30.16 | 145,552 | -0.24(-0.79%) |
Jun 20, 2018 | 30.48 | 30.49 | 30.38 | 30.40 | 134,194 | -0.05(-0.17%) |
Jun 19, 2018 | 30.38 | 30.45 | 30.25 | 30.45 | 144,700 | -0.31(-1.01%) |
Jun 18, 2018 | 30.65 | 30.78 | 30.65 | 30.77 | 127,812 | -0.16(-0.50%) |
Jun 15, 2018 | 31.22 | 30.83 | 30.92 | 119,971 | -0.30(-0.97%) | |
Jun 14, 2018 | 31.33 | 31.33 | 31.18 | 31.22 | 125,246 | -0.10(-0.31%) |
Jun 13, 2018 | 31.38 | 31.40 | 31.18 | 31.32 | 188,286 | +0.05(+0.15%) |
Jun 12, 2018 | 31.36 | 31.41 | 31.24 | 31.27 | 130,817 | -0.16(-0.49%) |
Jun 11, 2018 | 31.33 | 31.47 | 31.33 | 31.43 | 104,961 | +0.18(+0.58%) |
Jun 08, 2018 | 31.24 | 31.32 | 31.18 | 31.25 | 117,217 | +0.01(+0.03%) |
Jun 07, 2018 | 31.36 | 31.40 | 31.16 | 31.24 | 145,025 | -0.08(-0.25%) |
Jun 06, 2018 | 31.36 | 31.22 | 31.32 | 128,506 | +0.17(+0.55%) | |
Jun 05, 2018 | 31.15 | 31.17 | 31.08 | 31.14 | 156,848 | +0.06(+0.19%) |
Jun 04, 2018 | 31.21 | 31.24 | 31.08 | 31.08 | 463,427 | +0.11(+0.37%) |
Jun 01, 2018 | 30.97 | 31.02 | 30.91 | 30.97 | 331,934 | +0.23(+0.75%) |
May 31, 2018 | 30.86 | 30.88 | 30.71 | 30.74 | 582,101 | -0.16(-0.53%) |
May 30, 2018 | 30.75 | 30.93 | 30.70 | 30.90 | 128,546 | +0.41(+1.36%) |
May 29, 2018 | 30.61 | 30.71 | 30.42 | 30.49 | 506,536 | -0.53(-1.70%) |
May 25, 2018 | 31.02 | 31.02 | 31.02 | 0 | -0.26(-0.83%) | |
May 24, 2018 | 31.29 | 31.29 | 31.08 | 31.27 | 122,132 | -0.05(-0.17%) |
May 23, 2018 | 31.23 | 31.37 | 31.20 | 31.33 | 170,326 | -0.17(-0.55%) |
May 22, 2018 | 31.60 | 31.61 | 31.46 | 31.50 | 138,675 | -0.04(-0.12%) |
May 21, 2018 | 31.48 | 31.55 | 31.48 | 31.54 | 103,709 | +0.15(+0.48%) |
May 18, 2018 | 31.38 | 31.45 | 31.36 | 31.39 | 111,709 | -0.09(-0.30%) |
May 17, 2018 | 31.50 | 31.56 | 31.46 | 31.48 | 120,819 | +0.01(+0.03%) |
May 16, 2018 | 31.46 | 31.54 | 31.41 | 31.47 | 155,547 | +0.09(+0.27%) |
May 15, 2018 | 31.38 | 31.45 | 31.30 | 31.39 | 146,574 | -0.22(-0.68%) |
May 14, 2018 | 31.69 | 31.74 | 31.60 | 31.60 | 116,132 | +0.00(+0.00%) |
May 11, 2018 | 31.64 | 31.69 | 31.57 | 31.60 | 150,700 | +0.13(+0.41%) |
May 10, 2018 | 31.45 | 31.54 | 31.39 | 31.47 | 126,027 | +0.13(+0.43%) |
May 09, 2018 | 31.24 | 31.37 | 31.24 | 31.34 | 105,640 | +0.07(+0.23%) |
May 08, 2018 | 31.21 | 31.33 | 31.20 | 31.27 | 157,252 | -0.05(-0.17%) |
May 07, 2018 | 31.29 | 31.39 | 31.29 | 31.32 | 120,941 | +0.02(+0.05%) |
May 04, 2018 | 31.01 | 31.36 | 31.01 | 31.30 | 108,675 | +0.08(+0.25%) |
May 03, 2018 | 31.21 | 31.27 | 30.97 | 31.22 | 123,416 | +0.14(+0.44%) |
May 02, 2018 | 31.20 | 31.29 | 31.08 | 31.08 | 110,369 | +0.01(+0.03%) |
May 01, 2018 | 31.13 | 31.13 | 30.95 | 31.08 | 179,870 | -0.06(-0.19%) |
Apr 30, 2018 | 31.24 | 31.33 | 31.14 | 31.14 | 108,384 | -0.14(-0.44%) |
Apr 27, 2018 | 31.27 | 31.32 | 31.22 | 31.27 | 111,892 | +0.00(+0.00%) |
Apr 26, 2018 | 31.26 | 31.33 | 31.21 | 31.27 | 112,897 | +0.22(+0.72%) |
Apr 25, 2018 | 31.02 | 31.13 | 30.96 | 31.05 | 104,114 | -0.04(-0.14%) |
Apr 24, 2018 | 31.33 | 31.34 | 31.02 | 31.09 | 190,625 | -0.16(-0.50%) |
Apr 23, 2018 | 31.32 | 31.33 | 31.21 | 31.25 | 153,895 | -0.12(-0.39%) |
Apr 20, 2018 | 31.43 | 31.44 | 31.36 | 31.37 | 161,199 | -0.19(-0.60%) |
Apr 19, 2018 | 31.63 | 31.65 | 31.46 | 31.56 | 141,421 | -0.08(-0.25%) |
Apr 18, 2018 | 31.59 | 31.69 | 31.59 | 31.64 | 129,311 | +0.20(+0.63%) |
Apr 17, 2018 | 31.32 | 31.48 | 31.32 | 31.44 | 264,909 | +0.13(+0.41%) |
Apr 16, 2018 | 31.32 | 31.33 | 31.24 | 31.31 | 181,544 | +0.19(+0.61%) |
Apr 13, 2018 | 31.24 | 31.24 | 31.06 | 31.12 | 155,249 | +0.00(+0.00%) |
Apr 12, 2018 | 31.03 | 31.14 | 31.03 | 31.12 | 175,248 | +0.09(+0.28%) |
Apr 11, 2018 | 30.99 | 31.18 | 30.99 | 31.03 | 116,662 | -0.08(-0.25%) |
Apr 10, 2018 | 31.08 | 31.17 | 31.02 | 31.11 | 271,661 | +0.24(+0.78%) |
Apr 09, 2018 | 30.93 | 31.08 | 30.85 | 30.87 | 132,959 | +0.16(+0.53%) |
Apr 06, 2018 | 30.86 | 30.96 | 30.60 | 30.71 | 121,491 | -0.22(-0.73%) |
Apr 05, 2018 | 30.84 | 30.97 | 30.84 | 30.93 | 116,439 | +0.15(+0.48%) |
Apr 04, 2018 | 30.37 | 30.80 | 30.34 | 30.78 | 155,334 | +0.10(+0.31%) |
Apr 03, 2018 | 30.59 | 30.71 | 30.49 | 30.69 | 195,408 | +0.32(+1.05%) |