Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 31.37 | 31.47 | 31.26 | 31.43 | 10,683 | +0.35(+1.13%) |
Jun 28, 2018 | 30.90 | 31.11 | 30.86 | 31.07 | 26,315 | +0.10(+0.33%) |
Jun 27, 2018 | 31.24 | 31.34 | 30.87 | 30.97 | 11,026 | -0.31(-0.99%) |
Jun 26, 2018 | 31.38 | 31.50 | 31.22 | 31.28 | 24,015 | -0.07(-0.23%) |
Jun 25, 2018 | 31.58 | 31.58 | 31.19 | 31.35 | 18,471 | -0.53(-1.67%) |
Jun 22, 2018 | 31.87 | 31.97 | 31.75 | 31.89 | 51,297 | +0.38(+1.20%) |
Jun 21, 2018 | 31.67 | 31.48 | 31.51 | 9,203 | -0.19(-0.59%) | |
Jun 20, 2018 | 31.74 | 31.75 | 31.63 | 31.69 | 6,451 | +0.06(+0.18%) |
Jun 19, 2018 | 31.66 | 31.66 | 31.46 | 31.64 | 18,280 | -0.48(-1.50%) |
Jun 18, 2018 | 32.07 | 32.17 | 31.95 | 32.12 | 12,532 | -0.41(-1.25%) |
Jun 15, 2018 | 32.37 | 32.52 | 32.28 | 32.52 | 2,557 | -0.15(-0.47%) |
Jun 14, 2018 | 32.61 | 32.70 | 32.47 | 32.68 | 11,594 | -0.02(-0.06%) |
Jun 13, 2018 | 32.74 | 32.74 | 32.57 | 32.70 | 22,719 | -0.09(-0.27%) |
Jun 12, 2018 | 32.88 | 33.11 | 32.78 | 32.78 | 7,940 | -0.07(-0.21%) |
Jun 11, 2018 | 32.63 | 32.85 | 32.63 | 32.85 | 8,764 | +0.28(+0.86%) |
Jun 08, 2018 | 32.44 | 32.67 | 32.40 | 32.57 | 7,048 | +0.06(+0.17%) |
Jun 07, 2018 | 32.66 | 32.87 | 32.52 | 32.52 | 30,707 | -0.14(-0.44%) |
Jun 06, 2018 | 32.68 | 32.66 | 8,860 | +0.27(+0.84%) | ||
Jun 05, 2018 | 32.40 | 32.54 | 32.34 | 32.39 | 17,182 | -0.08(-0.25%) |
Jun 04, 2018 | 32.57 | 32.57 | 32.41 | 32.47 | 11,435 | +0.07(+0.23%) |
Jun 01, 2018 | 32.32 | 32.43 | 32.21 | 32.40 | 64,948 | +0.30(+0.93%) |
May 31, 2018 | 32.19 | 32.19 | 31.93 | 32.10 | 17,150 | -0.01(-0.03%) |
May 30, 2018 | 31.69 | 32.18 | 31.69 | 32.11 | 12,539 | +0.40(+1.25%) |
May 29, 2018 | 32.06 | 32.06 | 31.50 | 31.71 | 10,068 | -0.67(-2.06%) |
May 25, 2018 | 32.38 | 32.38 | 32.38 | 0 | -0.08(-0.24%) | |
May 24, 2018 | 32.73 | 32.73 | 32.35 | 32.46 | 6,156 | -0.32(-0.97%) |
May 23, 2018 | 32.72 | 32.81 | 32.62 | 32.77 | 5,516 | -0.21(-0.62%) |
May 22, 2018 | 33.03 | 33.23 | 32.98 | 32.98 | 10,691 | +0.05(+0.15%) |
May 21, 2018 | 33.09 | 33.09 | 32.86 | 32.93 | 8,426 | +0.07(+0.21%) |
May 18, 2018 | 32.90 | 32.91 | 32.67 | 32.86 | 7,506 | -0.03(-0.09%) |
May 17, 2018 | 32.98 | 33.03 | 32.88 | 32.89 | 3,568 | -0.20(-0.61%) |
May 16, 2018 | 33.05 | 33.10 | 32.89 | 33.09 | 8,053 | +0.06(+0.18%) |
May 15, 2018 | 32.91 | 33.06 | 32.91 | 33.04 | 5,045 | -0.29(-0.86%) |
May 14, 2018 | 33.51 | 33.51 | 33.21 | 33.32 | 3,124 | -0.09(-0.26%) |
May 11, 2018 | 33.35 | 33.50 | 33.34 | 33.41 | 4,124 | +0.17(+0.52%) |
May 10, 2018 | 33.14 | 33.24 | 33.12 | 33.24 | 3,514 | +0.13(+0.39%) |
May 09, 2018 | 33.05 | 33.11 | 32.98 | 33.11 | 47,242 | +0.13(+0.41%) |
May 08, 2018 | 32.92 | 33.07 | 32.88 | 32.97 | 9,634 | +0.05(+0.16%) |
May 07, 2018 | 32.96 | 32.98 | 32.69 | 32.92 | 27,250 | -0.04(-0.13%) |
May 04, 2018 | 32.70 | 33.03 | 32.70 | 32.96 | 4,725 | +0.13(+0.39%) |
May 03, 2018 | 33.02 | 33.02 | 32.59 | 32.83 | 20,389 | -0.03(-0.08%) |
May 02, 2018 | 33.05 | 33.23 | 32.86 | 32.86 | 5,631 | -0.10(-0.29%) |
May 01, 2018 | 32.83 | 32.98 | 32.75 | 32.96 | 6,137 | -0.15(-0.47%) |
Apr 30, 2018 | 32.99 | 33.22 | 32.99 | 33.11 | 5,855 | -0.13(-0.38%) |
Apr 27, 2018 | 33.24 | 33.24 | 33.10 | 33.24 | 3,268 | -0.08(-0.23%) |
Apr 26, 2018 | 33.18 | 33.33 | 33.14 | 33.31 | 11,640 | +0.37(+1.11%) |
Apr 25, 2018 | 32.95 | 33.04 | 32.86 | 32.95 | 2,107 | -0.18(-0.54%) |
Apr 24, 2018 | 33.47 | 33.49 | 32.99 | 33.13 | 10,639 | -0.18(-0.53%) |
Apr 23, 2018 | 33.55 | 33.55 | 33.31 | 33.31 | 6,233 | -0.28(-0.83%) |
Apr 20, 2018 | 33.65 | 33.65 | 33.39 | 33.59 | 7,869 | -0.11(-0.31%) |
Apr 19, 2018 | 33.79 | 33.81 | 33.50 | 33.69 | 77,407 | -0.03(-0.10%) |
Apr 18, 2018 | 33.73 | 33.87 | 33.70 | 33.73 | 4,328 | +0.20(+0.61%) |
Apr 17, 2018 | 33.45 | 33.66 | 33.40 | 33.52 | 5,952 | +0.23(+0.70%) |
Apr 16, 2018 | 33.32 | 33.43 | 33.29 | 33.29 | 2,613 | -0.04(-0.11%) |
Apr 13, 2018 | 33.38 | 33.41 | 33.29 | 33.32 | 8,329 | -0.03(-0.09%) |
Apr 12, 2018 | 33.33 | 33.36 | 33.26 | 33.35 | 6,106 | +0.07(+0.22%) |
Apr 11, 2018 | 33.30 | 33.35 | 33.25 | 33.28 | 9,049 | -0.09(-0.26%) |
Apr 10, 2018 | 33.42 | 33.42 | 33.30 | 33.36 | 4,623 | +0.21(+0.64%) |
Apr 09, 2018 | 33.90 | 33.96 | 33.04 | 33.15 | 10,008 | +0.17(+0.50%) |
Apr 06, 2018 | 33.33 | 33.33 | 32.98 | 32.98 | 2,987 | -0.22(-0.65%) |
Apr 05, 2018 | 32.94 | 33.22 | 32.94 | 33.20 | 22,332 | +0.38(+1.16%) |
Apr 04, 2018 | 32.34 | 32.82 | 32.26 | 32.82 | 12,623 | +0.04(+0.13%) |
Apr 03, 2018 | 32.74 | 32.83 | 32.51 | 32.78 | 12,262 | +0.11(+0.32%) |