Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 31.55 | 32.05 | 31.55 | 31.55 | 146,535 | +0.10(+0.32%) |
Jun 28, 2018 | 32.10 | 32.50 | 31.10 | 31.45 | 211,980 | +0.30(+0.96%) |
Jun 27, 2018 | 31.40 | 31.50 | 30.90 | 31.15 | 192,184 | -0.25(-0.80%) |
Jun 26, 2018 | 30.90 | 31.45 | 30.90 | 31.40 | 120,217 | +0.55(+1.78%) |
Jun 25, 2018 | 31.30 | 31.35 | 30.77 | 30.85 | 246,572 | -0.60(-1.91%) |
Jun 22, 2018 | 31.55 | 31.60 | 31.10 | 31.45 | 312,122 | +0.00(+0.00%) |
Jun 21, 2018 | 32.20 | 32.20 | 31.40 | 31.45 | 184,459 | -0.70(-2.18%) |
Jun 20, 2018 | 32.30 | 32.40 | 31.95 | 32.15 | 151,620 | -0.05(-0.16%) |
Jun 19, 2018 | 32.30 | 32.45 | 31.95 | 32.20 | 304,094 | -0.35(-1.08%) |
Jun 18, 2018 | 32.25 | 32.75 | 32.20 | 32.55 | 135,159 | +0.05(+0.15%) |
Jun 15, 2018 | 32.60 | 32.40 | 32.50 | 347,543 | +0.10(+0.31%) | |
Jun 14, 2018 | 31.90 | 32.40 | 31.80 | 32.40 | 225,012 | +0.60(+1.89%) |
Jun 13, 2018 | 32.05 | 32.10 | 31.65 | 31.80 | 188,708 | -0.25(-0.78%) |
Jun 12, 2018 | 31.80 | 32.10 | 31.70 | 32.05 | 130,395 | +0.20(+0.63%) |
Jun 11, 2018 | 31.70 | 32.05 | 31.41 | 31.85 | 195,443 | +0.15(+0.47%) |
Jun 08, 2018 | 31.40 | 31.75 | 31.20 | 31.70 | 149,371 | +0.25(+0.79%) |
Jun 07, 2018 | 31.00 | 31.45 | 30.85 | 31.45 | 164,319 | +0.50(+1.62%) |
Jun 06, 2018 | 31.00 | 30.95 | 174,879 | +0.30(+0.98%) | ||
Jun 05, 2018 | 30.40 | 30.65 | 30.25 | 30.65 | 121,131 | +0.30(+0.99%) |
Jun 04, 2018 | 30.30 | 30.55 | 30.15 | 30.35 | 111,598 | +0.15(+0.50%) |
Jun 01, 2018 | 30.35 | 30.55 | 30.00 | 30.20 | 148,221 | -0.05(-0.17%) |
May 31, 2018 | 30.15 | 30.45 | 30.05 | 30.25 | 187,112 | +0.15(+0.50%) |
May 30, 2018 | 29.85 | 30.35 | 29.80 | 30.10 | 626,007 | +0.45(+1.52%) |
May 29, 2018 | 29.10 | 29.70 | 29.10 | 29.65 | 245,490 | +0.30(+1.02%) |
May 25, 2018 | 29.35 | 29.35 | 29.35 | 0 | +0.45(+1.56%) | |
May 24, 2018 | 29.15 | 29.25 | 28.70 | 28.90 | 145,034 | -0.30(-1.03%) |
May 23, 2018 | 28.90 | 29.20 | 28.90 | 29.20 | 164,048 | +0.15(+0.52%) |
May 22, 2018 | 29.70 | 29.70 | 29.05 | 29.05 | 103,283 | -0.65(-2.19%) |
May 21, 2018 | 29.85 | 29.88 | 29.55 | 29.70 | 116,058 | +0.05(+0.17%) |
May 18, 2018 | 29.60 | 29.75 | 29.40 | 29.65 | 165,231 | +0.15(+0.51%) |
May 17, 2018 | 29.70 | 29.95 | 29.45 | 29.50 | 130,314 | -0.10(-0.34%) |
May 16, 2018 | 29.15 | 29.85 | 29.10 | 29.60 | 262,387 | +0.50(+1.72%) |
May 15, 2018 | 28.90 | 29.10 | 28.65 | 29.10 | 158,586 | +0.10(+0.34%) |
May 14, 2018 | 28.95 | 29.18 | 28.80 | 29.00 | 204,861 | +0.15(+0.52%) |
May 11, 2018 | 28.80 | 28.93 | 28.65 | 28.85 | 178,338 | +0.10(+0.35%) |
May 10, 2018 | 28.60 | 28.90 | 28.45 | 28.75 | 154,524 | +0.15(+0.52%) |
May 09, 2018 | 28.40 | 28.75 | 28.25 | 28.60 | 192,561 | +0.30(+1.06%) |
May 08, 2018 | 27.95 | 28.70 | 27.90 | 28.30 | 271,512 | +0.40(+1.43%) |
May 07, 2018 | 27.50 | 28.15 | 27.10 | 27.90 | 197,353 | +0.30(+1.09%) |
May 04, 2018 | 26.45 | 27.90 | 25.70 | 27.60 | 291,656 | -0.15(-0.54%) |
May 03, 2018 | 27.80 | 28.00 | 27.25 | 27.75 | 132,769 | -0.05(-0.18%) |
May 02, 2018 | 27.70 | 28.05 | 27.46 | 27.80 | 259,535 | +0.10(+0.36%) |
May 01, 2018 | 28.05 | 28.25 | 27.45 | 27.70 | 436,506 | -0.40(-1.42%) |
Apr 30, 2018 | 28.75 | 28.75 | 28.05 | 28.10 | 139,103 | -0.60(-2.09%) |
Apr 27, 2018 | 28.90 | 29.10 | 28.60 | 28.70 | 88,890 | -0.15(-0.52%) |
Apr 26, 2018 | 28.75 | 28.90 | 28.25 | 28.85 | 158,132 | +0.20(+0.70%) |
Apr 25, 2018 | 28.15 | 28.85 | 27.80 | 28.65 | 192,860 | +0.50(+1.78%) |
Apr 24, 2018 | 28.55 | 28.77 | 27.95 | 28.15 | 180,538 | -0.30(-1.05%) |
Apr 23, 2018 | 28.60 | 28.95 | 28.45 | 28.45 | 135,700 | +0.05(+0.18%) |
Apr 20, 2018 | 28.75 | 28.80 | 28.32 | 28.40 | 106,354 | -0.45(-1.56%) |
Apr 19, 2018 | 29.35 | 29.35 | 28.60 | 28.85 | 143,144 | -0.50(-1.70%) |
Apr 18, 2018 | 29.60 | 29.65 | 29.25 | 29.35 | 95,854 | -0.05(-0.17%) |
Apr 17, 2018 | 29.40 | 29.60 | 29.10 | 29.40 | 138,215 | +0.20(+0.68%) |
Apr 16, 2018 | 28.65 | 29.35 | 28.65 | 29.20 | 210,802 | +0.70(+2.46%) |
Apr 13, 2018 | 28.50 | 28.62 | 28.27 | 28.50 | 182,601 | +0.10(+0.35%) |
Apr 12, 2018 | 28.40 | 28.50 | 28.00 | 28.40 | 172,559 | +0.05(+0.18%) |
Apr 11, 2018 | 28.20 | 28.60 | 28.10 | 28.35 | 102,351 | -0.05(-0.18%) |
Apr 10, 2018 | 28.40 | 28.55 | 28.05 | 28.40 | 140,451 | +0.40(+1.43%) |
Apr 09, 2018 | 28.95 | 28.95 | 27.95 | 28.00 | 203,472 | -0.65(-2.27%) |
Apr 06, 2018 | 29.05 | 29.40 | 28.40 | 28.65 | 265,459 | -0.65(-2.22%) |
Apr 05, 2018 | 29.00 | 29.40 | 28.85 | 29.30 | 183,606 | +0.50(+1.74%) |
Apr 04, 2018 | 27.60 | 29.10 | 27.44 | 28.80 | 330,610 | +0.85(+3.04%) |
Apr 03, 2018 | 27.90 | 28.20 | 27.57 | 27.95 | 205,172 | +0.30(+1.08%) |