Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 33.08 | 33.15 | 32.78 | 32.78 | 89,651 | -0.24(-0.74%) |
Jun 28, 2018 | 32.22 | 33.06 | 32.15 | 33.02 | 104,585 | +0.82(+2.55%) |
Jun 27, 2018 | 32.78 | 32.78 | 32.19 | 32.20 | 206,635 | -0.63(-1.91%) |
Jun 26, 2018 | 33.12 | 33.29 | 32.80 | 32.83 | 138,993 | -0.22(-0.67%) |
Jun 25, 2018 | 33.05 | 33.14 | 32.97 | 33.05 | 67,161 | +0.02(+0.05%) |
Jun 22, 2018 | 33.17 | 33.38 | 32.94 | 33.04 | 194,713 | -0.08(-0.26%) |
Jun 21, 2018 | 33.33 | 33.44 | 32.92 | 33.12 | 184,076 | -0.12(-0.36%) |
Jun 20, 2018 | 32.53 | 33.43 | 32.52 | 33.24 | 133,297 | -0.07(-0.20%) |
Jun 19, 2018 | 32.92 | 33.32 | 32.88 | 33.31 | 89,607 | +0.39(+1.19%) |
Jun 18, 2018 | 32.09 | 32.92 | 32.09 | 32.92 | 123,665 | +0.88(+2.76%) |
Jun 15, 2018 | 32.31 | 32.00 | 32.03 | 215,702 | -0.27(-0.84%) | |
Jun 14, 2018 | 32.09 | 32.31 | 32.02 | 32.31 | 53,826 | +0.25(+0.79%) |
Jun 13, 2018 | 32.17 | 32.29 | 31.97 | 32.05 | 61,929 | -0.12(-0.37%) |
Jun 12, 2018 | 32.37 | 32.37 | 32.14 | 32.17 | 43,287 | -0.19(-0.58%) |
Jun 11, 2018 | 32.29 | 32.41 | 32.15 | 32.36 | 48,360 | +0.14(+0.42%) |
Jun 08, 2018 | 32.34 | 32.49 | 32.22 | 32.22 | 49,706 | -0.12(-0.37%) |
Jun 07, 2018 | 32.22 | 32.51 | 32.20 | 32.34 | 49,913 | +0.20(+0.63%) |
Jun 06, 2018 | 32.17 | 31.95 | 32.14 | 34,841 | +0.05(+0.16%) | |
Jun 05, 2018 | 32.10 | 32.20 | 31.98 | 32.09 | 52,453 | -0.08(-0.26%) |
Jun 04, 2018 | 32.26 | 32.26 | 32.02 | 32.17 | 40,223 | +0.08(+0.26%) |
Jun 01, 2018 | 32.19 | 32.27 | 31.81 | 32.09 | 55,099 | +0.02(+0.05%) |
May 31, 2018 | 32.32 | 32.32 | 31.95 | 32.07 | 68,733 | -0.24(-0.74%) |
May 30, 2018 | 32.22 | 32.34 | 32.03 | 32.31 | 68,394 | +0.19(+0.58%) |
May 29, 2018 | 31.76 | 32.19 | 31.76 | 32.12 | 77,443 | +0.27(+0.85%) |
May 25, 2018 | 31.85 | 31.85 | 31.85 | 0 | -0.05(-0.16%) | |
May 24, 2018 | 32.03 | 32.10 | 31.85 | 31.90 | 33,253 | -0.12(-0.37%) |
May 23, 2018 | 31.76 | 32.09 | 31.47 | 32.02 | 62,528 | -0.07(-0.21%) |
May 22, 2018 | 32.02 | 32.14 | 31.81 | 32.09 | 71,380 | +0.10(+0.32%) |
May 21, 2018 | 31.80 | 31.99 | 31.53 | 31.98 | 87,099 | +0.24(+0.75%) |
May 18, 2018 | 31.63 | 31.76 | 31.37 | 31.75 | 46,382 | +0.29(+0.92%) |
May 17, 2018 | 31.51 | 31.51 | 31.32 | 31.46 | 69,460 | +0.14(+0.43%) |
May 16, 2018 | 31.08 | 31.38 | 30.98 | 31.32 | 115,511 | +0.46(+1.49%) |
May 15, 2018 | 30.63 | 30.98 | 30.63 | 30.86 | 67,939 | +0.19(+0.61%) |
May 14, 2018 | 30.74 | 30.82 | 30.63 | 30.68 | 66,705 | -0.02(-0.06%) |
May 11, 2018 | 30.98 | 30.98 | 30.61 | 30.69 | 97,256 | -0.14(-0.44%) |
May 10, 2018 | 30.95 | 31.01 | 30.71 | 30.83 | 71,945 | +0.10(+0.33%) |
May 09, 2018 | 30.78 | 30.78 | 30.46 | 30.73 | 65,995 | -0.05(-0.17%) |
May 08, 2018 | 31.03 | 31.32 | 30.59 | 30.78 | 75,100 | -0.54(-1.74%) |
May 07, 2018 | 31.41 | 31.46 | 31.19 | 31.32 | 65,447 | +0.07(+0.22%) |
May 04, 2018 | 30.57 | 31.32 | 30.57 | 31.25 | 62,884 | +0.63(+2.05%) |
May 03, 2018 | 30.25 | 30.74 | 30.13 | 30.63 | 83,842 | +0.61(+2.04%) |
May 02, 2018 | 30.03 | 30.12 | 29.74 | 30.01 | 57,057 | -0.07(-0.23%) |
May 01, 2018 | 30.10 | 30.12 | 29.66 | 30.08 | 48,997 | +0.05(+0.17%) |
Apr 30, 2018 | 30.23 | 30.29 | 30.01 | 30.03 | 66,950 | -0.19(-0.62%) |
Apr 27, 2018 | 30.23 | 30.29 | 30.13 | 30.22 | 44,438 | +0.02(+0.06%) |
Apr 26, 2018 | 30.01 | 30.28 | 29.78 | 30.20 | 46,074 | +0.32(+1.08%) |
Apr 25, 2018 | 29.84 | 30.03 | 29.66 | 29.88 | 63,702 | -0.03(-0.11%) |
Apr 24, 2018 | 29.74 | 30.00 | 29.55 | 29.91 | 69,912 | +0.22(+0.74%) |
Apr 23, 2018 | 29.66 | 29.69 | 29.52 | 29.69 | 41,652 | +0.15(+0.52%) |
Apr 20, 2018 | 29.33 | 29.61 | 29.33 | 29.54 | 44,363 | +0.14(+0.46%) |
Apr 19, 2018 | 29.47 | 29.64 | 29.35 | 29.40 | 32,266 | -0.17(-0.57%) |
Apr 18, 2018 | 29.57 | 29.76 | 29.45 | 29.57 | 51,274 | +0.08(+0.29%) |
Apr 17, 2018 | 29.39 | 29.50 | 29.23 | 29.49 | 53,691 | +0.27(+0.93%) |
Apr 16, 2018 | 29.05 | 29.32 | 28.99 | 29.22 | 24,847 | +0.22(+0.76%) |
Apr 13, 2018 | 29.20 | 29.28 | 28.99 | 28.99 | 27,534 | -0.20(-0.70%) |
Apr 12, 2018 | 29.44 | 29.50 | 29.20 | 29.20 | 27,132 | -0.25(-0.87%) |
Apr 11, 2018 | 29.57 | 29.67 | 29.39 | 29.45 | 26,689 | -0.08(-0.29%) |
Apr 10, 2018 | 29.72 | 29.78 | 29.51 | 29.54 | 28,308 | -0.03(-0.11%) |
Apr 09, 2018 | 29.61 | 29.91 | 29.50 | 29.57 | 47,450 | +0.05(+0.17%) |
Apr 06, 2018 | 29.50 | 29.83 | 29.40 | 29.52 | 45,023 | -0.09(-0.29%) |
Apr 05, 2018 | 29.59 | 29.76 | 29.40 | 29.61 | 53,841 | +0.10(+0.35%) |
Apr 04, 2018 | 29.37 | 29.72 | 29.30 | 29.50 | 59,190 | -0.03(-0.12%) |
Apr 03, 2018 | 29.16 | 29.61 | 29.15 | 29.54 | 50,588 | +0.39(+1.34%) |