Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 31.12 | 31.90 | 31.08 | 31.50 | 104,368 | +0.53(+1.71%) |
Jun 28, 2018 | 31.07 | 31.61 | 30.28 | 30.97 | 197,789 | -0.17(-0.55%) |
Jun 27, 2018 | 31.89 | 32.45 | 31.13 | 31.14 | 162,899 | -0.78(-2.44%) |
Jun 26, 2018 | 31.75 | 32.12 | 31.22 | 31.92 | 82,419 | +0.31(+0.98%) |
Jun 25, 2018 | 31.69 | 32.29 | 31.20 | 31.61 | 242,438 | -0.37(-1.16%) |
Jun 22, 2018 | 32.17 | 32.40 | 31.18 | 31.98 | 575,325 | -0.07(-0.22%) |
Jun 21, 2018 | 32.59 | 32.68 | 31.89 | 32.05 | 135,182 | -0.39(-1.20%) |
Jun 20, 2018 | 32.16 | 32.63 | 31.65 | 32.44 | 98,833 | +0.29(+0.90%) |
Jun 19, 2018 | 32.64 | 32.92 | 31.83 | 32.15 | 118,443 | -0.71(-2.16%) |
Jun 18, 2018 | 33.28 | 33.57 | 32.75 | 32.86 | 75,133 | -0.60(-1.79%) |
Jun 15, 2018 | 33.52 | 32.60 | 33.46 | 188,260 | +0.86(+2.64%) | |
Jun 14, 2018 | 33.28 | 33.49 | 32.36 | 32.60 | 149,474 | -0.81(-2.42%) |
Jun 13, 2018 | 34.15 | 35.19 | 33.39 | 33.41 | 323,838 | -0.46(-1.36%) |
Jun 12, 2018 | 32.94 | 34.22 | 32.49 | 33.87 | 261,699 | +1.17(+3.58%) |
Jun 11, 2018 | 32.75 | 32.98 | 32.11 | 32.70 | 310,976 | +0.20(+0.62%) |
Jun 08, 2018 | 31.66 | 32.73 | 31.66 | 32.50 | 248,455 | +0.84(+2.65%) |
Jun 07, 2018 | 31.45 | 31.85 | 30.66 | 31.66 | 150,335 | +0.22(+0.70%) |
Jun 06, 2018 | 30.69 | 31.44 | 366,157 | +0.86(+2.81%) | ||
Jun 05, 2018 | 30.56 | 32.42 | 30.04 | 30.58 | 178,351 | +0.27(+0.89%) |
Jun 04, 2018 | 31.50 | 31.80 | 30.18 | 30.31 | 162,030 | -1.10(-3.50%) |
Jun 01, 2018 | 30.33 | 31.56 | 30.00 | 31.41 | 141,502 | +1.33(+4.42%) |
May 31, 2018 | 31.00 | 31.00 | 29.98 | 30.08 | 121,399 | -0.95(-3.06%) |
May 30, 2018 | 30.66 | 31.33 | 30.66 | 31.03 | 155,501 | +0.42(+1.37%) |
May 29, 2018 | 29.94 | 30.88 | 28.13 | 30.61 | 450,637 | +0.25(+0.82%) |
May 25, 2018 | 30.36 | 30.36 | 30.36 | 0 | -0.56(-1.81%) | |
May 24, 2018 | 30.65 | 31.46 | 30.51 | 30.92 | 78,659 | +0.26(+0.85%) |
May 23, 2018 | 30.57 | 30.81 | 30.02 | 30.66 | 79,956 | +0.04(+0.13%) |
May 22, 2018 | 31.86 | 32.47 | 30.59 | 30.62 | 81,441 | -1.14(-3.59%) |
May 21, 2018 | 31.50 | 32.40 | 31.37 | 31.76 | 146,990 | +0.45(+1.44%) |
May 18, 2018 | 31.08 | 31.57 | 31.07 | 31.31 | 65,729 | +0.36(+1.16%) |
May 17, 2018 | 30.56 | 31.55 | 30.56 | 30.95 | 111,992 | +0.23(+0.75%) |
May 16, 2018 | 30.81 | 31.38 | 30.58 | 30.72 | 134,162 | -0.03(-0.10%) |
May 15, 2018 | 31.26 | 31.67 | 30.53 | 30.75 | 132,228 | -0.58(-1.85%) |
May 14, 2018 | 31.11 | 31.44 | 30.78 | 31.33 | 144,679 | +0.32(+1.03%) |
May 11, 2018 | 30.42 | 31.18 | 30.42 | 31.01 | 108,578 | +0.72(+2.38%) |
May 10, 2018 | 29.17 | 30.31 | 29.10 | 30.29 | 166,039 | +1.24(+4.27%) |
May 09, 2018 | 28.78 | 29.09 | 28.25 | 29.05 | 243,995 | +0.30(+1.04%) |
May 08, 2018 | 28.03 | 29.05 | 27.74 | 28.75 | 135,906 | +0.57(+2.02%) |
May 07, 2018 | 27.94 | 28.50 | 27.79 | 28.18 | 184,364 | +0.27(+0.97%) |
May 04, 2018 | 27.73 | 28.37 | 27.70 | 27.91 | 339,493 | +0.18(+0.65%) |
May 03, 2018 | 27.97 | 28.10 | 27.50 | 27.73 | 155,652 | -0.38(-1.35%) |
May 02, 2018 | 27.50 | 28.23 | 27.19 | 28.11 | 185,861 | +0.51(+1.85%) |
May 01, 2018 | 27.71 | 28.20 | 27.44 | 27.60 | 155,854 | -0.15(-0.54%) |
Apr 30, 2018 | 28.40 | 28.41 | 27.55 | 27.75 | 122,794 | -0.48(-1.70%) |
Apr 27, 2018 | 27.95 | 28.27 | 27.75 | 28.23 | 112,231 | +0.50(+1.80%) |
Apr 26, 2018 | 30.45 | 30.45 | 27.13 | 27.73 | 296,018 | -0.73(-2.57%) |
Apr 25, 2018 | 28.98 | 30.00 | 28.16 | 28.46 | 246,940 | -0.40(-1.39%) |
Apr 24, 2018 | 29.99 | 30.21 | 28.15 | 28.86 | 222,107 | -0.96(-3.22%) |
Apr 23, 2018 | 30.04 | 30.04 | 29.66 | 29.82 | 86,422 | -0.13(-0.43%) |
Apr 20, 2018 | 30.20 | 30.35 | 29.73 | 29.95 | 110,994 | -0.35(-1.16%) |
Apr 19, 2018 | 30.68 | 30.70 | 29.94 | 30.30 | 77,191 | -0.42(-1.37%) |
Apr 18, 2018 | 30.63 | 31.11 | 30.20 | 30.72 | 96,833 | +0.09(+0.29%) |
Apr 17, 2018 | 31.11 | 31.49 | 29.78 | 30.63 | 105,919 | -0.04(-0.13%) |
Apr 16, 2018 | 29.33 | 30.91 | 29.25 | 30.67 | 186,307 | +1.33(+4.53%) |
Apr 13, 2018 | 29.92 | 29.92 | 29.19 | 29.34 | 74,420 | -0.32(-1.08%) |
Apr 12, 2018 | 29.86 | 30.11 | 29.59 | 29.66 | 101,600 | +0.01(+0.03%) |
Apr 11, 2018 | 29.57 | 30.17 | 29.46 | 29.65 | 106,712 | -0.12(-0.40%) |
Apr 10, 2018 | 29.10 | 29.99 | 28.98 | 29.77 | 143,962 | +0.95(+3.30%) |
Apr 09, 2018 | 29.09 | 29.75 | 28.47 | 28.82 | 145,458 | -0.20(-0.69%) |
Apr 06, 2018 | 30.03 | 30.46 | 28.65 | 29.02 | 173,933 | -1.14(-3.78%) |
Apr 05, 2018 | 30.58 | 30.91 | 29.31 | 30.16 | 130,413 | -0.15(-0.49%) |
Apr 04, 2018 | 30.16 | 30.44 | 29.16 | 30.31 | 172,878 | -0.13(-0.43%) |
Apr 03, 2018 | 28.89 | 30.58 | 28.01 | 30.44 | 285,878 | +1.73(+6.03%) |