Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 30.51 | 31.96 | 30.48 | 30.81 | 59,428 | +0.43(+1.41%) |
Jun 28, 2018 | 30.13 | 30.52 | 29.99 | 30.38 | 45,930 | +0.19(+0.64%) |
Jun 27, 2018 | 30.67 | 30.67 | 29.94 | 30.19 | 36,807 | -0.41(-1.34%) |
Jun 26, 2018 | 29.91 | 30.92 | 29.84 | 30.60 | 39,730 | +0.67(+2.24%) |
Jun 25, 2018 | 30.01 | 30.45 | 29.38 | 29.92 | 58,124 | -0.33(-1.09%) |
Jun 22, 2018 | 29.27 | 30.53 | 28.97 | 30.26 | 346,810 | +1.05(+3.60%) |
Jun 21, 2018 | 30.03 | 30.07 | 29.20 | 29.20 | 67,330 | -0.80(-2.66%) |
Jun 20, 2018 | 29.72 | 30.40 | 29.39 | 30.00 | 59,432 | +0.30(+1.02%) |
Jun 19, 2018 | 28.80 | 29.93 | 28.65 | 29.70 | 50,790 | +0.78(+2.69%) |
Jun 18, 2018 | 28.69 | 29.14 | 27.81 | 28.92 | 114,282 | -0.27(-0.93%) |
Jun 15, 2018 | 29.74 | 29.05 | 29.19 | 147,732 | -0.55(-1.83%) | |
Jun 14, 2018 | 30.52 | 30.84 | 29.66 | 29.74 | 43,636 | -0.93(-3.05%) |
Jun 13, 2018 | 31.27 | 31.27 | 30.39 | 30.67 | 34,165 | -0.59(-1.90%) |
Jun 12, 2018 | 31.32 | 31.42 | 31.08 | 31.27 | 25,775 | +0.00(+0.00%) |
Jun 11, 2018 | 31.33 | 31.59 | 30.96 | 31.27 | 21,971 | +0.07(+0.22%) |
Jun 08, 2018 | 31.15 | 31.63 | 29.99 | 31.20 | 35,178 | -0.04(-0.12%) |
Jun 07, 2018 | 31.74 | 31.83 | 31.02 | 31.24 | 24,596 | -0.51(-1.59%) |
Jun 06, 2018 | 31.39 | 31.79 | 31.26 | 31.74 | 18,529 | +0.40(+1.27%) |
Jun 05, 2018 | 31.27 | 31.38 | 31.16 | 31.35 | 11,217 | +0.13(+0.40%) |
Jun 04, 2018 | 31.12 | 31.59 | 31.12 | 31.22 | 22,629 | +0.09(+0.28%) |
Jun 01, 2018 | 31.22 | 31.38 | 30.79 | 31.13 | 28,494 | +0.06(+0.19%) |
May 31, 2018 | 31.41 | 31.83 | 30.91 | 31.07 | 28,865 | -0.52(-1.63%) |
May 30, 2018 | 31.12 | 32.06 | 31.06 | 31.59 | 34,272 | +0.47(+1.50%) |
May 29, 2018 | 31.02 | 31.16 | 30.64 | 31.12 | 21,188 | -0.03(-0.09%) |
May 25, 2018 | 31.15 | 31.15 | 31.15 | 0 | -0.09(-0.28%) | |
May 24, 2018 | 31.36 | 31.59 | 31.14 | 31.24 | 22,439 | +0.06(+0.19%) |
May 23, 2018 | 30.64 | 31.39 | 30.64 | 31.18 | 25,902 | +0.46(+1.49%) |
May 22, 2018 | 30.85 | 31.26 | 30.48 | 30.72 | 39,304 | -0.12(-0.38%) |
May 21, 2018 | 31.05 | 31.57 | 30.66 | 30.84 | 20,852 | -0.21(-0.69%) |
May 18, 2018 | 31.48 | 31.63 | 31.03 | 31.05 | 39,493 | -0.34(-1.08%) |
May 17, 2018 | 30.41 | 31.49 | 30.39 | 31.39 | 52,364 | +0.99(+3.26%) |
May 16, 2018 | 30.13 | 30.68 | 29.98 | 30.40 | 26,473 | +0.40(+1.33%) |
May 15, 2018 | 30.13 | 30.20 | 29.71 | 30.00 | 29,243 | -0.14(-0.45%) |
May 14, 2018 | 30.83 | 31.33 | 29.95 | 30.14 | 54,367 | -0.62(-2.02%) |
May 11, 2018 | 30.64 | 31.13 | 29.33 | 30.76 | 93,721 | +0.96(+3.23%) |
May 10, 2018 | 28.71 | 29.98 | 28.69 | 29.80 | 65,872 | +1.24(+4.36%) |
May 09, 2018 | 28.24 | 28.64 | 28.19 | 28.55 | 28,580 | +0.33(+1.17%) |
May 08, 2018 | 27.97 | 28.22 | 27.65 | 28.22 | 32,614 | +0.17(+0.59%) |
May 07, 2018 | 27.49 | 28.20 | 27.49 | 28.06 | 39,464 | +0.55(+2.02%) |
May 04, 2018 | 26.89 | 27.54 | 26.89 | 27.50 | 37,999 | +0.56(+2.09%) |
May 03, 2018 | 26.84 | 27.16 | 26.55 | 26.94 | 34,623 | +0.10(+0.36%) |
May 02, 2018 | 26.69 | 26.86 | 26.36 | 26.84 | 34,055 | +0.16(+0.58%) |
May 01, 2018 | 26.43 | 27.07 | 26.31 | 26.69 | 33,459 | +0.24(+0.92%) |
Apr 30, 2018 | 26.55 | 27.20 | 26.26 | 26.44 | 58,446 | -0.08(-0.29%) |
Apr 27, 2018 | 27.21 | 27.70 | 26.39 | 26.52 | 49,319 | -0.63(-2.33%) |
Apr 26, 2018 | 26.86 | 27.30 | 26.77 | 27.15 | 20,188 | +0.33(+1.23%) |
Apr 25, 2018 | 26.96 | 27.12 | 26.65 | 26.82 | 28,693 | -0.15(-0.54%) |
Apr 24, 2018 | 27.56 | 27.74 | 26.60 | 26.97 | 27,028 | -0.48(-1.74%) |
Apr 23, 2018 | 28.20 | 28.30 | 27.28 | 27.45 | 48,293 | -0.59(-2.12%) |
Apr 20, 2018 | 28.26 | 28.46 | 28.00 | 28.04 | 16,670 | -0.38(-1.33%) |
Apr 19, 2018 | 28.22 | 28.73 | 27.80 | 28.42 | 33,427 | -0.10(-0.34%) |
Apr 18, 2018 | 28.00 | 28.59 | 28.00 | 28.52 | 25,533 | +0.53(+1.88%) |
Apr 17, 2018 | 28.05 | 28.28 | 27.66 | 27.99 | 36,288 | +0.22(+0.81%) |
Apr 16, 2018 | 27.13 | 27.96 | 26.99 | 27.77 | 25,102 | +0.75(+2.77%) |
Apr 13, 2018 | 27.34 | 27.48 | 26.94 | 27.02 | 16,040 | -0.23(-0.86%) |
Apr 12, 2018 | 27.83 | 28.06 | 27.15 | 27.25 | 24,163 | -0.43(-1.55%) |
Apr 11, 2018 | 27.74 | 28.01 | 27.47 | 27.68 | 31,083 | -0.15(-0.52%) |
Apr 10, 2018 | 27.92 | 28.44 | 27.69 | 27.83 | 32,744 | +0.14(+0.49%) |
Apr 09, 2018 | 27.46 | 28.50 | 27.22 | 27.69 | 49,193 | +0.46(+1.68%) |
Apr 06, 2018 | 27.41 | 27.62 | 26.38 | 27.23 | 26,155 | -0.35(-1.27%) |
Apr 05, 2018 | 27.63 | 28.03 | 27.23 | 27.58 | 27,661 | +0.13(+0.46%) |
Apr 04, 2018 | 26.49 | 27.60 | 26.49 | 27.46 | 37,460 | +0.58(+2.17%) |
Apr 03, 2018 | 26.46 | 27.03 | 26.45 | 26.87 | 46,045 | +0.33(+1.25%) |