Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 29.77 | 30.19 | 29.59 | 29.59 | 40,103 | +0.86(+3.00%) |
Jun 28, 2018 | 28.30 | 28.85 | 28.23 | 28.73 | 27,675 | +0.13(+0.44%) |
Jun 27, 2018 | 29.52 | 29.82 | 28.58 | 28.60 | 31,156 | -0.93(-3.16%) |
Jun 26, 2018 | 29.62 | 29.62 | 29.20 | 29.53 | 212,583 | +0.07(+0.24%) |
Jun 25, 2018 | 30.02 | 30.02 | 29.27 | 29.46 | 36,424 | -1.35(-4.39%) |
Jun 22, 2018 | 30.80 | 31.12 | 30.52 | 30.81 | 24,820 | +1.20(+4.05%) |
Jun 21, 2018 | 30.01 | 30.06 | 29.50 | 29.62 | 47,497 | -0.79(-2.60%) |
Jun 20, 2018 | 30.70 | 30.77 | 30.29 | 30.41 | 33,233 | -0.04(-0.12%) |
Jun 19, 2018 | 29.95 | 30.46 | 29.73 | 30.44 | 69,858 | -0.78(-2.49%) |
Jun 18, 2018 | 30.70 | 31.22 | 30.62 | 31.22 | 197,865 | -0.79(-2.46%) |
Jun 15, 2018 | 32.79 | 31.71 | 32.01 | 39,967 | -0.79(-2.40%) | |
Jun 14, 2018 | 32.76 | 33.11 | 32.76 | 32.79 | 13,195 | -0.05(-0.14%) |
Jun 13, 2018 | 33.00 | 33.07 | 32.67 | 32.84 | 15,941 | +0.21(+0.64%) |
Jun 12, 2018 | 33.07 | 33.13 | 32.53 | 32.63 | 12,450 | -0.63(-1.90%) |
Jun 11, 2018 | 32.72 | 33.38 | 32.72 | 33.26 | 33,051 | +0.97(+3.00%) |
Jun 08, 2018 | 32.16 | 32.41 | 31.95 | 32.30 | 9,614 | +0.12(+0.37%) |
Jun 07, 2018 | 33.01 | 33.02 | 32.06 | 32.18 | 24,225 | -0.71(-2.15%) |
Jun 06, 2018 | 32.95 | 32.88 | 169,064 | +0.96(+3.00%) | ||
Jun 05, 2018 | 32.30 | 32.30 | 31.84 | 31.92 | 17,340 | -0.17(-0.54%) |
Jun 04, 2018 | 32.43 | 32.59 | 31.99 | 32.10 | 131,039 | +0.22(+0.68%) |
Jun 01, 2018 | 31.99 | 32.09 | 31.72 | 31.88 | 24,529 | +0.73(+2.35%) |
May 31, 2018 | 31.21 | 31.32 | 30.43 | 31.15 | 19,168 | -0.29(-0.92%) |
May 30, 2018 | 30.78 | 31.65 | 30.60 | 31.44 | 83,484 | +1.60(+5.37%) |
May 29, 2018 | 30.59 | 30.83 | 29.42 | 29.84 | 132,914 | -2.78(-8.52%) |
May 25, 2018 | 32.61 | 32.61 | 32.61 | 0 | -0.88(-2.62%) | |
May 24, 2018 | 33.59 | 33.60 | 32.93 | 33.49 | 27,173 | -0.26(-0.78%) |
May 23, 2018 | 33.70 | 33.77 | 33.23 | 33.75 | 52,646 | -1.42(-4.05%) |
May 22, 2018 | 35.41 | 35.59 | 35.18 | 35.18 | 23,083 | +0.03(+0.09%) |
May 21, 2018 | 35.19 | 35.24 | 34.92 | 35.15 | 24,007 | +0.64(+1.86%) |
May 18, 2018 | 34.63 | 34.70 | 34.45 | 34.50 | 23,550 | -0.43(-1.22%) |
May 17, 2018 | 34.76 | 35.09 | 34.68 | 34.93 | 46,181 | +0.30(+0.86%) |
May 16, 2018 | 34.30 | 34.65 | 34.12 | 34.63 | 15,546 | +0.11(+0.31%) |
May 15, 2018 | 34.40 | 34.75 | 34.05 | 34.52 | 29,400 | -0.58(-1.65%) |
May 14, 2018 | 35.51 | 35.54 | 35.06 | 35.10 | 23,323 | -0.06(-0.18%) |
May 11, 2018 | 35.21 | 35.37 | 35.11 | 35.16 | 14,638 | +0.11(+0.31%) |
May 10, 2018 | 34.77 | 35.05 | 34.45 | 35.05 | 14,286 | +0.54(+1.57%) |
May 09, 2018 | 34.07 | 34.68 | 34.07 | 34.51 | 23,979 | +0.64(+1.90%) |
May 08, 2018 | 33.51 | 33.87 | 33.46 | 33.87 | 8,775 | -0.11(-0.32%) |
May 07, 2018 | 34.13 | 34.35 | 33.84 | 33.98 | 16,206 | +0.16(+0.48%) |
May 04, 2018 | 33.05 | 33.93 | 33.02 | 33.82 | 19,827 | +0.12(+0.35%) |
May 03, 2018 | 33.69 | 33.75 | 32.92 | 33.70 | 10,788 | +0.31(+0.92%) |
May 02, 2018 | 34.15 | 34.15 | 33.39 | 33.39 | 182,030 | +0.06(+0.19%) |
May 01, 2018 | 33.71 | 33.74 | 32.86 | 33.33 | 200,782 | -0.56(-1.65%) |
Apr 30, 2018 | 33.97 | 34.33 | 33.84 | 33.88 | 21,034 | -0.46(-1.35%) |
Apr 27, 2018 | 34.08 | 34.44 | 33.84 | 34.35 | 33,196 | +0.12(+0.34%) |
Apr 26, 2018 | 34.33 | 34.38 | 34.00 | 34.23 | 24,860 | +0.53(+1.58%) |
Apr 25, 2018 | 33.52 | 33.85 | 33.30 | 33.70 | 44,916 | -0.46(-1.35%) |
Apr 24, 2018 | 34.84 | 34.84 | 33.89 | 34.16 | 27,398 | -0.55(-1.59%) |
Apr 23, 2018 | 34.61 | 34.84 | 34.38 | 34.71 | 32,730 | -0.06(-0.18%) |
Apr 20, 2018 | 34.74 | 34.88 | 34.58 | 34.77 | 21,836 | -0.42(-1.18%) |
Apr 19, 2018 | 35.62 | 35.66 | 34.95 | 35.19 | 37,757 | -0.32(-0.89%) |
Apr 18, 2018 | 35.50 | 35.65 | 35.34 | 35.51 | 233,208 | +0.41(+1.16%) |
Apr 17, 2018 | 34.93 | 35.29 | 34.83 | 35.10 | 404,142 | +0.67(+1.94%) |
Apr 16, 2018 | 34.45 | 34.59 | 34.30 | 34.43 | 29,256 | +0.22(+0.63%) |
Apr 13, 2018 | 34.52 | 34.58 | 34.00 | 34.21 | 14,973 | +0.09(+0.27%) |
Apr 12, 2018 | 33.81 | 34.23 | 33.76 | 34.12 | 28,169 | +0.58(+1.73%) |
Apr 11, 2018 | 33.86 | 34.04 | 33.50 | 33.54 | 16,648 | -0.51(-1.49%) |
Apr 10, 2018 | 33.92 | 34.24 | 33.80 | 34.05 | 371,859 | +1.26(+3.83%) |
Apr 09, 2018 | 33.02 | 33.44 | 32.74 | 32.79 | 38,527 | +0.71(+2.23%) |
Apr 06, 2018 | 32.70 | 32.93 | 31.93 | 32.08 | 33,417 | -0.36(-1.12%) |
Apr 05, 2018 | 32.19 | 32.66 | 32.15 | 32.44 | 61,373 | +0.82(+2.58%) |
Apr 04, 2018 | 30.21 | 31.63 | 30.21 | 31.63 | 56,499 | +0.25(+0.80%) |
Apr 03, 2018 | 31.16 | 31.39 | 30.76 | 31.37 | 79,379 | +0.66(+2.15%) |