Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 30.12 | 30.17 | 30.08 | 30.10 | 56,830 | +0.17(+0.55%) |
Jun 28, 2018 | 29.85 | 29.94 | 29.80 | 29.94 | 63,127 | +0.17(+0.55%) |
Jun 27, 2018 | 30.04 | 30.11 | 29.77 | 29.77 | 111,402 | -0.28(-0.94%) |
Jun 26, 2018 | 30.12 | 30.15 | 30.06 | 30.06 | 57,893 | +0.02(+0.05%) |
Jun 25, 2018 | 30.17 | 30.17 | 29.95 | 30.04 | 142,586 | -0.20(-0.68%) |
Jun 22, 2018 | 30.29 | 30.34 | 30.18 | 30.25 | 68,294 | +0.37(+1.24%) |
Jun 21, 2018 | 29.97 | 30.06 | 29.88 | 29.88 | 72,151 | -0.20(-0.65%) |
Jun 20, 2018 | 30.14 | 30.19 | 30.07 | 30.07 | 131,476 | +0.05(+0.18%) |
Jun 19, 2018 | 29.86 | 30.04 | 29.82 | 30.02 | 398,126 | -0.16(-0.52%) |
Jun 18, 2018 | 30.10 | 30.18 | 30.07 | 30.17 | 199,924 | -0.10(-0.34%) |
Jun 15, 2018 | 30.97 | 30.97 | 30.28 | 238,826 | -0.12(-0.41%) | |
Jun 14, 2018 | 30.47 | 30.57 | 30.40 | 30.40 | 119,551 | -0.09(-0.30%) |
Jun 13, 2018 | 30.50 | 30.59 | 30.36 | 30.49 | 83,088 | +0.00(+0.00%) |
Jun 12, 2018 | 30.55 | 30.63 | 30.45 | 30.49 | 84,176 | -0.08(-0.25%) |
Jun 11, 2018 | 30.59 | 30.64 | 30.53 | 30.57 | 90,367 | +0.07(+0.23%) |
Jun 08, 2018 | 30.46 | 30.53 | 30.40 | 30.50 | 66,168 | +0.03(+0.10%) |
Jun 07, 2018 | 30.65 | 30.65 | 30.43 | 30.47 | 89,849 | -0.19(-0.63%) |
Jun 06, 2018 | 30.66 | 30.52 | 30.66 | 6,274,413 | +0.21(+0.68%) | |
Jun 05, 2018 | 30.51 | 30.51 | 30.39 | 30.45 | 121,264 | -0.08(-0.25%) |
Jun 04, 2018 | 30.55 | 30.63 | 30.52 | 30.53 | 160,633 | +0.18(+0.58%) |
Jun 01, 2018 | 30.32 | 30.35 | 30.27 | 30.35 | 81,749 | +0.12(+0.41%) |
May 31, 2018 | 30.32 | 30.32 | 30.09 | 30.23 | 283,431 | -0.19(-0.63%) |
May 30, 2018 | 30.23 | 30.45 | 30.19 | 30.42 | 191,115 | +0.33(+1.10%) |
May 29, 2018 | 30.29 | 30.29 | 29.97 | 30.09 | 424,929 | -0.59(-1.94%) |
May 25, 2018 | 30.69 | 30.69 | 30.69 | 0 | -0.08(-0.25%) | |
May 24, 2018 | 30.81 | 30.82 | 30.66 | 30.76 | 83,819 | -0.05(-0.15%) |
May 23, 2018 | 30.75 | 30.82 | 30.63 | 30.81 | 101,437 | -0.16(-0.52%) |
May 22, 2018 | 31.13 | 31.13 | 30.96 | 30.97 | 119,192 | -0.01(-0.02%) |
May 21, 2018 | 30.96 | 31.01 | 30.92 | 30.98 | 130,542 | +0.24(+0.78%) |
May 18, 2018 | 30.72 | 30.79 | 30.71 | 30.74 | 91,719 | -0.07(-0.23%) |
May 17, 2018 | 30.82 | 30.86 | 30.75 | 30.81 | 69,962 | +0.00(+0.00%) |
May 16, 2018 | 30.76 | 30.86 | 30.72 | 30.81 | 69,872 | +0.05(+0.18%) |
May 15, 2018 | 30.72 | 30.85 | 30.66 | 30.75 | 73,762 | -0.32(-1.04%) |
May 14, 2018 | 31.16 | 31.22 | 31.06 | 31.08 | 65,486 | +0.01(+0.03%) |
May 11, 2018 | 31.03 | 31.11 | 31.03 | 31.07 | 89,653 | +0.08(+0.25%) |
May 10, 2018 | 30.94 | 31.01 | 30.85 | 30.99 | 136,797 | +0.17(+0.55%) |
May 09, 2018 | 30.78 | 30.84 | 30.77 | 30.82 | 118,296 | +0.05(+0.15%) |
May 08, 2018 | 30.73 | 30.78 | 30.65 | 30.78 | 103,658 | -0.11(-0.35%) |
May 07, 2018 | 30.85 | 30.93 | 30.81 | 30.89 | 105,509 | -0.01(-0.02%) |
May 04, 2018 | 30.64 | 30.96 | 30.64 | 30.89 | 547,363 | +0.02(+0.05%) |
May 03, 2018 | 30.85 | 30.94 | 30.66 | 30.88 | 54,845 | +0.12(+0.40%) |
May 02, 2018 | 30.89 | 30.98 | 30.73 | 30.75 | 72,547 | -0.06(-0.20%) |
May 01, 2018 | 30.89 | 30.89 | 30.68 | 30.82 | 39,404 | -0.08(-0.25%) |
Apr 30, 2018 | 30.99 | 31.06 | 30.87 | 30.89 | 74,649 | -0.12(-0.40%) |
Apr 27, 2018 | 30.86 | 31.02 | 30.86 | 31.02 | 122,480 | +0.13(+0.42%) |
Apr 26, 2018 | 30.79 | 30.91 | 30.79 | 30.89 | 65,919 | +0.25(+0.83%) |
Apr 25, 2018 | 30.52 | 30.68 | 30.51 | 30.63 | 68,094 | +0.00(+0.00%) |
Apr 24, 2018 | 30.75 | 30.80 | 30.55 | 30.63 | 69,429 | -0.05(-0.15%) |
Apr 23, 2018 | 30.67 | 30.75 | 30.62 | 30.68 | 62,647 | -0.08(-0.28%) |
Apr 20, 2018 | 30.82 | 30.84 | 30.74 | 30.76 | 37,810 | -0.20(-0.65%) |
Apr 19, 2018 | 31.10 | 31.11 | 30.89 | 30.96 | 64,945 | -0.15(-0.47%) |
Apr 18, 2018 | 31.09 | 31.15 | 31.05 | 31.11 | 89,751 | +0.09(+0.30%) |
Apr 17, 2018 | 30.91 | 31.06 | 30.91 | 31.02 | 65,306 | +0.13(+0.42%) |
Apr 16, 2018 | 30.85 | 30.91 | 30.79 | 30.89 | 101,687 | +0.05(+0.18%) |
Apr 13, 2018 | 30.94 | 30.94 | 30.77 | 30.83 | 91,975 | -0.07(-0.22%) |
Apr 12, 2018 | 30.85 | 30.94 | 30.85 | 30.90 | 48,056 | -0.02(-0.05%) |
Apr 11, 2018 | 30.93 | 31.02 | 30.90 | 30.92 | 73,468 | -0.09(-0.30%) |
Apr 10, 2018 | 30.96 | 31.04 | 30.90 | 31.01 | 87,948 | +0.15(+0.50%) |
Apr 09, 2018 | 30.89 | 31.04 | 30.85 | 30.86 | 62,659 | +0.24(+0.78%) |
Apr 06, 2018 | 30.79 | 30.90 | 30.54 | 30.62 | 89,895 | -0.13(-0.43%) |
Apr 05, 2018 | 30.68 | 30.79 | 30.65 | 30.75 | 88,412 | +0.04(+0.13%) |
Apr 04, 2018 | 30.35 | 30.73 | 30.29 | 30.71 | 219,943 | +0.12(+0.38%) |
Apr 03, 2018 | 30.58 | 30.62 | 30.45 | 30.59 | 118,633 | +0.10(+0.33%) |