Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 30.73 | 31.61 | 30.71 | 30.73 | 320,198 | +0.20(+0.64%) |
Jun 28, 2018 | 30.82 | 30.82 | 30.02 | 30.54 | 320,420 | -0.20(-0.66%) |
Jun 27, 2018 | 30.85 | 32.12 | 30.55 | 30.74 | 649,588 | +1.05(+3.52%) |
Jun 26, 2018 | 29.77 | 30.11 | 29.27 | 29.70 | 253,834 | -0.09(-0.30%) |
Jun 25, 2018 | 30.73 | 30.73 | 29.11 | 29.79 | 356,945 | -1.16(-3.75%) |
Jun 22, 2018 | 31.02 | 31.34 | 30.69 | 30.95 | 620,415 | +0.36(+1.18%) |
Jun 21, 2018 | 32.19 | 32.19 | 30.46 | 30.59 | 327,839 | -1.56(-4.86%) |
Jun 20, 2018 | 31.85 | 32.27 | 31.46 | 32.15 | 220,731 | +0.50(+1.58%) |
Jun 19, 2018 | 31.18 | 31.71 | 30.33 | 31.65 | 206,008 | -0.07(-0.21%) |
Jun 18, 2018 | 30.85 | 31.80 | 30.62 | 31.71 | 162,165 | +0.78(+2.51%) |
Jun 15, 2018 | 31.23 | 30.64 | 30.94 | 220,148 | -0.44(-1.41%) | |
Jun 14, 2018 | 31.90 | 32.16 | 31.09 | 31.38 | 196,137 | -0.39(-1.23%) |
Jun 13, 2018 | 32.03 | 32.17 | 31.71 | 31.77 | 305,041 | -0.18(-0.56%) |
Jun 12, 2018 | 31.28 | 32.54 | 31.27 | 31.95 | 266,012 | +0.66(+2.12%) |
Jun 11, 2018 | 30.97 | 31.40 | 30.97 | 31.29 | 133,703 | +0.24(+0.76%) |
Jun 08, 2018 | 30.83 | 31.18 | 30.40 | 31.05 | 199,344 | +0.26(+0.85%) |
Jun 07, 2018 | 30.89 | 31.32 | 30.67 | 30.79 | 241,226 | +0.00(+0.00%) |
Jun 06, 2018 | 30.32 | 30.87 | 30.14 | 30.79 | 220,079 | +0.51(+1.67%) |
Jun 05, 2018 | 29.19 | 30.32 | 29.19 | 30.28 | 432,092 | +1.15(+3.96%) |
Jun 04, 2018 | 29.04 | 29.31 | 28.54 | 29.13 | 249,241 | +0.23(+0.79%) |
Jun 01, 2018 | 28.61 | 29.90 | 27.94 | 28.90 | 300,999 | +0.65(+2.31%) |
May 31, 2018 | 28.78 | 28.92 | 28.12 | 28.25 | 278,046 | -0.61(-2.12%) |
May 30, 2018 | 29.02 | 29.39 | 28.79 | 28.86 | 339,886 | +0.06(+0.20%) |
May 29, 2018 | 28.99 | 29.62 | 28.27 | 28.81 | 484,685 | -0.63(-2.14%) |
May 25, 2018 | 29.43 | 29.43 | 29.43 | 0 | -1.15(-3.75%) | |
May 24, 2018 | 30.52 | 30.95 | 30.13 | 30.58 | 404,954 | -0.06(-0.21%) |
May 23, 2018 | 30.49 | 30.81 | 29.94 | 30.65 | 251,957 | -0.14(-0.45%) |
May 22, 2018 | 32.45 | 32.62 | 30.76 | 30.79 | 296,161 | -1.49(-4.62%) |
May 21, 2018 | 32.11 | 32.77 | 31.93 | 32.28 | 342,619 | +0.40(+1.25%) |
May 18, 2018 | 31.55 | 31.94 | 31.43 | 31.88 | 228,044 | +0.41(+1.32%) |
May 17, 2018 | 31.30 | 31.82 | 31.30 | 31.47 | 196,177 | +0.06(+0.18%) |
May 16, 2018 | 30.65 | 31.99 | 30.65 | 31.41 | 295,717 | +0.85(+2.79%) |
May 15, 2018 | 29.90 | 30.65 | 29.69 | 30.56 | 259,345 | +0.53(+1.76%) |
May 14, 2018 | 30.92 | 31.13 | 29.99 | 30.03 | 398,192 | -0.84(-2.73%) |
May 11, 2018 | 31.38 | 31.52 | 30.57 | 30.88 | 401,459 | -0.34(-1.09%) |
May 10, 2018 | 30.29 | 31.33 | 30.19 | 31.22 | 393,362 | +1.02(+3.39%) |
May 09, 2018 | 29.78 | 30.47 | 29.55 | 30.19 | 467,760 | +0.66(+2.22%) |
May 08, 2018 | 29.00 | 29.84 | 28.93 | 29.54 | 491,767 | +0.50(+1.73%) |
May 07, 2018 | 28.07 | 29.37 | 28.02 | 29.03 | 408,098 | +1.01(+3.62%) |
May 04, 2018 | 26.58 | 28.33 | 26.23 | 28.02 | 421,140 | +1.44(+5.40%) |
May 03, 2018 | 26.63 | 26.93 | 26.00 | 26.58 | 527,501 | -0.21(-0.79%) |
May 02, 2018 | 26.45 | 27.10 | 26.45 | 26.79 | 364,512 | +0.41(+1.57%) |
May 01, 2018 | 26.14 | 26.49 | 25.40 | 26.38 | 837,514 | +0.14(+0.53%) |
Apr 30, 2018 | 27.82 | 27.82 | 26.23 | 26.24 | 565,210 | -1.63(-5.85%) |
Apr 27, 2018 | 26.62 | 28.38 | 26.62 | 27.87 | 759,908 | +1.44(+5.43%) |
Apr 26, 2018 | 30.33 | 30.42 | 26.36 | 26.44 | 1,631,979 | -4.20(-13.71%) |
Apr 25, 2018 | 30.36 | 30.88 | 29.75 | 30.64 | 370,718 | +0.31(+1.02%) |
Apr 24, 2018 | 31.71 | 31.84 | 30.14 | 30.33 | 406,173 | -1.06(-3.39%) |
Apr 23, 2018 | 30.79 | 31.45 | 30.57 | 31.39 | 312,128 | +0.75(+2.44%) |
Apr 20, 2018 | 31.47 | 31.99 | 30.57 | 30.65 | 310,725 | -0.91(-2.88%) |
Apr 19, 2018 | 32.35 | 33.12 | 31.35 | 31.56 | 296,398 | -1.12(-3.43%) |
Apr 18, 2018 | 32.57 | 32.98 | 32.25 | 32.68 | 241,863 | +0.15(+0.47%) |
Apr 17, 2018 | 32.71 | 32.93 | 32.35 | 32.52 | 330,136 | +0.09(+0.28%) |
Apr 16, 2018 | 31.73 | 32.76 | 31.62 | 32.43 | 328,384 | +0.85(+2.70%) |
Apr 13, 2018 | 32.12 | 32.29 | 31.43 | 31.58 | 240,099 | -0.21(-0.66%) |
Apr 12, 2018 | 30.96 | 32.05 | 30.92 | 31.79 | 324,057 | +0.91(+2.94%) |
Apr 11, 2018 | 31.16 | 31.48 | 30.69 | 30.88 | 288,035 | -0.61(-1.93%) |
Apr 10, 2018 | 30.54 | 32.04 | 30.20 | 31.49 | 447,065 | +1.56(+5.20%) |
Apr 09, 2018 | 29.60 | 30.56 | 29.26 | 29.93 | 389,732 | +0.54(+1.82%) |
Apr 06, 2018 | 29.40 | 575,791 | -2.33(-7.34%) | |||
Apr 05, 2018 | 30.98 | 31.79 | 30.63 | 31.73 | 477,601 | +0.84(+2.73%) |
Apr 04, 2018 | 30.06 | 31.05 | 29.83 | 30.88 | 310,542 | +0.28(+0.90%) |
Apr 03, 2018 | 30.32 | 30.62 | 29.89 | 30.61 | 282,603 | +0.50(+1.67%) |