Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 33.00 | 33.12 | 32.98 | 33.00 | 2,940 | +0.24(+0.73%) |
Jun 28, 2018 | 32.43 | 32.87 | 32.41 | 32.76 | 3,471 | +0.02(+0.07%) |
Jun 27, 2018 | 33.00 | 33.00 | 32.74 | 32.74 | 432 | -0.12(-0.38%) |
Jun 26, 2018 | 32.70 | 32.89 | 32.67 | 32.86 | 2,605 | +0.25(+0.77%) |
Jun 25, 2018 | 33.56 | 33.56 | 32.47 | 32.61 | 36,215 | -0.60(-1.82%) |
Jun 22, 2018 | 33.25 | 33.25 | 33.21 | 33.22 | 1,156 | -0.23(-0.70%) |
Jun 21, 2018 | 33.40 | 33.47 | 33.35 | 33.45 | 8,730 | -0.28(-0.83%) |
Jun 20, 2018 | 33.81 | 33.84 | 33.71 | 33.73 | 6,528 | +0.17(+0.51%) |
Jun 19, 2018 | 33.61 | 33.66 | 33.56 | 33.56 | 1,834 | -0.42(-1.24%) |
Jun 18, 2018 | 33.97 | 33.98 | 33.88 | 33.98 | 1,500 | +0.06(+0.19%) |
Jun 15, 2018 | 33.93 | 34.09 | 33.92 | 3,772 | -0.17(-0.50%) | |
Jun 14, 2018 | 34.19 | 34.30 | 34.06 | 34.09 | 2,914 | +0.07(+0.21%) |
Jun 13, 2018 | 34.12 | 34.12 | 33.97 | 34.02 | 1,232 | +0.10(+0.29%) |
Jun 12, 2018 | 33.93 | 33.96 | 33.90 | 33.92 | 1,734 | +0.07(+0.20%) |
Jun 11, 2018 | 33.95 | 33.95 | 33.80 | 33.85 | 3,061 | +0.03(+0.10%) |
Jun 08, 2018 | 33.71 | 33.82 | 33.69 | 33.82 | 1,404 | +0.23(+0.68%) |
Jun 07, 2018 | 33.71 | 33.71 | 33.59 | 33.59 | 1,290 | -0.31(-0.92%) |
Jun 06, 2018 | 33.86 | 33.90 | 33.84 | 33.90 | 3,019 | +0.15(+0.45%) |
Jun 05, 2018 | 33.76 | 33.77 | 33.59 | 33.75 | 6,186 | +0.47(+1.42%) |
Jun 01, 2018 | 33.28 | 33.28 | 33.28 | 54 | +0.26(+0.78%) | |
May 31, 2018 | 32.93 | 33.12 | 32.93 | 33.02 | 5,673 | +0.11(+0.32%) |
May 30, 2018 | 32.88 | 32.91 | 32.88 | 32.91 | 1,196 | +0.03(+0.11%) |
May 29, 2018 | 32.51 | 32.88 | 32.51 | 32.88 | 612 | +0.00(+0.00%) |
May 25, 2018 | 32.88 | 32.88 | 32.88 | 0 | +0.02(+0.07%) | |
May 24, 2018 | 32.86 | 32.86 | 32.86 | 32.86 | 352 | +0.21(+0.63%) |
May 23, 2018 | 32.49 | 32.65 | 32.49 | 32.65 | 1,122 | -0.05(-0.15%) |
May 22, 2018 | 33.02 | 33.02 | 32.70 | 32.70 | 1,649 | -0.05(-0.14%) |
May 21, 2018 | 32.83 | 32.83 | 32.75 | 32.75 | 917 | +0.20(+0.60%) |
May 18, 2018 | 32.58 | 32.60 | 32.55 | 32.55 | 4,504 | +0.08(+0.23%) |
May 17, 2018 | 32.30 | 32.57 | 32.25 | 32.47 | 1,591 | +0.08(+0.24%) |
May 16, 2018 | 32.32 | 32.40 | 32.32 | 32.40 | 1,103 | +0.15(+0.47%) |
May 15, 2018 | 32.41 | 32.41 | 32.15 | 32.24 | 6,341 | -0.14(-0.44%) |
May 14, 2018 | 32.75 | 32.75 | 31.26 | 32.39 | 4,220 | -0.28(-0.86%) |
May 11, 2018 | 33.19 | 33.19 | 32.64 | 32.67 | 4,916 | -0.27(-0.82%) |
May 10, 2018 | 33.05 | 33.05 | 32.88 | 32.94 | 1,787 | +0.09(+0.29%) |
May 09, 2018 | 32.59 | 32.85 | 32.59 | 32.85 | 766 | +0.45(+1.38%) |
May 08, 2018 | 32.30 | 32.40 | 32.20 | 32.40 | 1,420 | +0.44(+1.38%) |
May 07, 2018 | 31.44 | 32.00 | 31.44 | 31.96 | 3,953 | +0.33(+1.04%) |
May 04, 2018 | 31.52 | 31.75 | 31.52 | 31.63 | 8,783 | +0.42(+1.35%) |
May 03, 2018 | 31.05 | 31.21 | 30.98 | 31.21 | 771 | -0.28(-0.89%) |
May 02, 2018 | 31.49 | 31.49 | 31.49 | 31.49 | 540 | +0.23(+0.74%) |
May 01, 2018 | 31.29 | 31.29 | 31.10 | 31.26 | 1,245 | -0.30(-0.96%) |
Apr 30, 2018 | 31.60 | 31.60 | 31.55 | 31.56 | 895 | -0.12(-0.37%) |
Apr 27, 2018 | 31.77 | 31.77 | 31.65 | 31.68 | 5,849 | -0.53(-1.65%) |
Apr 26, 2018 | 32.22 | 32.29 | 32.15 | 32.21 | 3,784 | +0.11(+0.34%) |
Apr 24, 2018 | 32.10 | 32.10 | 32.10 | 304 | -0.64(-1.95%) | |
Apr 23, 2018 | 32.97 | 33.01 | 32.72 | 32.74 | 5,320 | -0.16(-0.49%) |
Apr 20, 2018 | 32.99 | 32.99 | 32.90 | 32.90 | 2,342 | -0.23(-0.69%) |
Apr 19, 2018 | 33.22 | 33.22 | 33.06 | 33.13 | 1,629 | -0.04(-0.12%) |
Apr 18, 2018 | 33.00 | 33.24 | 33.00 | 33.17 | 4,694 | +0.19(+0.58%) |
Apr 17, 2018 | 33.17 | 33.17 | 32.91 | 32.98 | 5,618 | +0.58(+1.79%) |
Apr 13, 2018 | 32.40 | 32.40 | 32.40 | 95 | -0.08(-0.25%) | |
Apr 12, 2018 | 32.44 | 32.48 | 32.34 | 32.48 | 45,220 | +0.65(+2.04%) |
Apr 10, 2018 | 31.83 | 31.83 | 31.83 | 101 | +0.43(+1.37%) | |
Apr 09, 2018 | 31.64 | 31.64 | 31.40 | 31.40 | 681 | +0.38(+1.21%) |
Apr 06, 2018 | 31.45 | 31.45 | 31.02 | 31.02 | 888 | -0.90(-2.80%) |
Apr 05, 2018 | 31.98 | 32.02 | 31.92 | 31.92 | 496 | +0.77(+2.47%) |
Apr 04, 2018 | 31.15 | 31.15 | 31.15 | 31.15 | 650 | +0.15(+0.48%) |
Apr 03, 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 295 | +0.16(+0.52%) |