Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 30.05 | 30.30 | 30.05 | 30.24 | 5,176 | +0.64(+2.15%) |
Jun 28, 2018 | 29.54 | 29.61 | 29.47 | 29.60 | 40,281 | +0.02(+0.07%) |
Jun 27, 2018 | 30.17 | 30.17 | 29.56 | 29.58 | 7,932 | -0.94(-3.07%) |
Jun 26, 2018 | 30.55 | 30.58 | 30.40 | 30.52 | 6,170 | +0.03(+0.10%) |
Jun 25, 2018 | 30.99 | 30.99 | 30.43 | 30.49 | 4,086 | -0.93(-2.95%) |
Jun 22, 2018 | 31.44 | 31.46 | 31.35 | 31.42 | 6,895 | +0.30(+0.97%) |
Jun 21, 2018 | 31.49 | 31.49 | 31.12 | 31.12 | 4,092 | -0.60(-1.91%) |
Jun 20, 2018 | 31.78 | 31.80 | 31.71 | 31.72 | 7,782 | +0.06(+0.19%) |
Jun 19, 2018 | 31.63 | 31.66 | 31.41 | 31.66 | 6,438 | -0.69(-2.13%) |
Jun 18, 2018 | 32.40 | 32.44 | 32.26 | 32.35 | 8,524 | -0.46(-1.40%) |
Jun 15, 2018 | 33.14 | 33.14 | 32.81 | 3,309 | -0.34(-1.02%) | |
Jun 14, 2018 | 33.31 | 33.31 | 33.13 | 33.14 | 4,082 | -0.06(-0.18%) |
Jun 13, 2018 | 33.40 | 33.40 | 33.21 | 33.21 | 2,086 | -0.35(-1.05%) |
Jun 12, 2018 | 33.58 | 33.60 | 33.52 | 33.56 | 5,104 | +0.12(+0.35%) |
Jun 11, 2018 | 33.42 | 33.45 | 33.40 | 33.44 | 2,118 | +0.04(+0.11%) |
Jun 08, 2018 | 33.17 | 33.42 | 33.17 | 33.40 | 5,615 | -0.13(-0.40%) |
Jun 07, 2018 | 33.83 | 33.83 | 33.54 | 33.54 | 5,348 | -0.39(-1.16%) |
Jun 06, 2018 | 33.93 | 33.70 | 33.93 | 4,753 | +0.38(+1.13%) | |
Jun 05, 2018 | 33.64 | 33.66 | 33.55 | 33.55 | 3,581 | +0.16(+0.49%) |
Jun 04, 2018 | 33.17 | 33.39 | 33.17 | 33.39 | 3,560 | +0.33(+1.01%) |
Jun 01, 2018 | 32.92 | 33.08 | 32.92 | 33.05 | 2,088 | +0.28(+0.85%) |
May 31, 2018 | 32.73 | 32.82 | 32.69 | 32.77 | 10,938 | +0.24(+0.75%) |
May 30, 2018 | 32.36 | 32.53 | 32.36 | 32.53 | 3,780 | +0.17(+0.53%) |
May 29, 2018 | 32.76 | 32.76 | 32.31 | 32.36 | 4,404 | -0.56(-1.70%) |
May 25, 2018 | 32.92 | 32.92 | 32.92 | 0 | -0.10(-0.29%) | |
May 24, 2018 | 33.00 | 33.06 | 32.96 | 33.02 | 6,410 | -0.16(-0.47%) |
May 23, 2018 | 33.01 | 33.17 | 33.00 | 33.17 | 5,984 | -0.35(-1.05%) |
May 22, 2018 | 33.63 | 33.67 | 33.51 | 33.52 | 6,356 | -0.03(-0.10%) |
May 21, 2018 | 33.67 | 33.67 | 33.52 | 33.56 | 6,635 | +0.30(+0.91%) |
May 18, 2018 | 33.30 | 33.31 | 33.25 | 33.26 | 2,328 | -0.05(-0.14%) |
May 17, 2018 | 33.48 | 33.48 | 33.30 | 33.30 | 3,298 | -0.40(-1.20%) |
May 16, 2018 | 33.57 | 33.71 | 33.56 | 33.71 | 3,006 | +0.54(+1.62%) |
May 15, 2018 | 33.26 | 33.26 | 33.14 | 33.17 | 1,980 | -0.62(-1.84%) |
May 14, 2018 | 33.75 | 33.85 | 33.75 | 33.79 | 5,041 | +0.38(+1.14%) |
May 11, 2018 | 33.46 | 33.46 | 33.39 | 33.41 | 4,970 | -0.16(-0.48%) |
May 10, 2018 | 33.29 | 33.60 | 33.29 | 33.57 | 3,984 | +0.52(+1.57%) |
May 09, 2018 | 32.98 | 33.07 | 32.93 | 33.05 | 6,293 | +0.20(+0.60%) |
May 08, 2018 | 32.70 | 32.93 | 32.70 | 32.85 | 80,278 | +0.40(+1.23%) |
May 07, 2018 | 32.24 | 32.54 | 32.24 | 32.45 | 7,080 | +0.07(+0.20%) |
May 04, 2018 | 31.87 | 32.38 | 31.83 | 32.38 | 3,529 | +0.24(+0.74%) |
May 03, 2018 | 31.79 | 32.16 | 31.78 | 32.15 | 6,488 | +0.12(+0.36%) |
May 02, 2018 | 32.27 | 32.27 | 32.01 | 32.03 | 10,047 | -0.12(-0.36%) |
May 01, 2018 | 32.07 | 32.15 | 31.91 | 32.15 | 5,548 | -0.09(-0.27%) |
Apr 30, 2018 | 32.42 | 32.49 | 32.23 | 32.23 | 14,819 | +0.09(+0.27%) |
Apr 27, 2018 | 32.06 | 32.17 | 31.92 | 32.15 | 7,673 | +0.01(+0.04%) |
Apr 26, 2018 | 31.99 | 32.13 | 31.96 | 32.13 | 3,861 | +0.09(+0.27%) |
Apr 25, 2018 | 32.13 | 32.13 | 31.88 | 32.05 | 7,818 | -0.25(-0.78%) |
Apr 24, 2018 | 32.55 | 32.63 | 32.20 | 32.30 | 10,955 | +0.36(+1.12%) |
Apr 23, 2018 | 31.99 | 32.13 | 31.94 | 31.94 | 13,233 | -0.08(-0.25%) |
Apr 20, 2018 | 32.14 | 32.14 | 31.96 | 32.02 | 4,278 | -0.58(-1.77%) |
Apr 19, 2018 | 32.83 | 32.83 | 32.51 | 32.60 | 13,470 | +0.03(+0.11%) |
Apr 18, 2018 | 32.29 | 32.57 | 32.29 | 32.57 | 2,258 | -0.01(-0.03%) |
Apr 17, 2018 | 32.39 | 32.64 | 32.39 | 32.57 | 13,384 | +0.16(+0.48%) |
Apr 16, 2018 | 32.31 | 32.45 | 32.31 | 32.42 | 2,762 | -0.25(-0.77%) |
Apr 13, 2018 | 33.01 | 33.01 | 32.67 | 32.67 | 3,621 | -0.75(-2.25%) |
Apr 12, 2018 | 33.29 | 33.42 | 33.29 | 33.42 | 2,067 | +0.08(+0.23%) |
Apr 11, 2018 | 33.36 | 33.45 | 33.34 | 33.34 | 8,939 | +0.06(+0.19%) |
Apr 10, 2018 | 33.29 | 33.29 | 33.25 | 33.28 | 1,591 | +0.69(+2.12%) |
Apr 09, 2018 | 32.40 | 32.76 | 32.40 | 32.59 | 16,388 | +0.50(+1.55%) |
Apr 06, 2018 | 32.58 | 32.71 | 32.10 | 32.10 | 7,416 | -0.86(-2.60%) |
Apr 05, 2018 | 33.02 | 33.09 | 32.95 | 32.95 | 7,485 | +0.08(+0.23%) |
Apr 04, 2018 | 31.94 | 32.87 | 31.72 | 32.87 | 6,285 | +0.07(+0.20%) |
Apr 03, 2018 | 32.61 | 32.81 | 32.53 | 32.81 | 6,937 | +0.48(+1.48%) |