Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 30.95 | 30.98 | 30.95 | 30.98 | 267 | +0.05(+0.16%) |
Jun 28, 2018 | 30.95 | 30.95 | 30.93 | 30.93 | 634 | +0.01(+0.02%) |
Jun 27, 2018 | 30.92 | 30.92 | 30.92 | 30.92 | 445 | +0.06(+0.19%) |
Jun 26, 2018 | 30.90 | 30.90 | 30.86 | 30.86 | 1,986 | +0.06(+0.21%) |
Jun 25, 2018 | 30.96 | 30.96 | 30.80 | 30.80 | 2,209 | -0.04(-0.13%) |
Jun 22, 2018 | 30.80 | 30.88 | 30.80 | 30.84 | 2,122 | -0.01(-0.03%) |
Jun 21, 2018 | 30.86 | 30.86 | 30.85 | 30.85 | 805 | -0.05(-0.16%) |
Jun 20, 2018 | 30.99 | 31.00 | 30.90 | 30.90 | 1,001 | -0.06(-0.19%) |
Jun 19, 2018 | 31.00 | 31.00 | 30.96 | 30.96 | 3,932 | -0.01(-0.03%) |
Jun 18, 2018 | 31.00 | 31.00 | 30.90 | 30.97 | 1,933 | -0.02(-0.07%) |
Jun 15, 2018 | 30.99 | 30.85 | 30.99 | 1,118 | +0.14(+0.45%) | |
Jun 14, 2018 | 30.85 | 30.85 | 30.85 | 30.85 | 551 | +0.07(+0.23%) |
Jun 13, 2018 | 30.85 | 30.85 | 30.78 | 30.78 | 783 | -0.04(-0.14%) |
Jun 12, 2018 | 30.82 | 30.82 | 30.82 | 30.82 | 334 | -0.01(-0.03%) |
Jun 11, 2018 | 30.83 | 30.91 | 30.83 | 30.83 | 8,863 | -0.15(-0.48%) |
Jun 08, 2018 | 30.96 | 30.98 | 30.93 | 30.98 | 1,784 | +0.08(+0.26%) |
Jun 07, 2018 | 30.91 | 30.98 | 30.89 | 30.90 | 6,625 | +0.02(+0.07%) |
Jun 06, 2018 | 30.87 | 30.88 | 30.87 | 30.88 | 760 | -0.09(-0.29%) |
Jun 05, 2018 | 31.02 | 31.02 | 30.97 | 30.97 | 1,183 | -0.05(-0.17%) |
Jun 04, 2018 | 31.00 | 31.02 | 30.94 | 31.02 | 1,779 | +0.00(+0.01%) |
Jun 01, 2018 | 30.98 | 31.04 | 30.98 | 31.02 | 1,021 | -0.15(-0.48%) |
May 31, 2018 | 31.13 | 31.17 | 31.13 | 31.17 | 1,120 | -0.11(-0.36%) |
May 29, 2018 | 31.28 | 31.28 | 31.28 | 110 | +0.28(+0.90%) | |
May 25, 2018 | 31.00 | 31.00 | 31.00 | 0 | +0.09(+0.29%) | |
May 23, 2018 | 30.91 | 30.91 | 30.91 | 5 | +0.07(+0.24%) | |
May 22, 2018 | 30.80 | 30.84 | 30.80 | 30.84 | 447 | +0.04(+0.12%) |
May 16, 2018 | 30.80 | 30.80 | 30.80 | 76 | -0.01(-0.04%) | |
May 15, 2018 | 30.82 | 30.82 | 30.81 | 30.81 | 534 | -0.18(-0.59%) |
May 14, 2018 | 30.97 | 31.03 | 30.96 | 31.00 | 2,049 | +0.01(+0.03%) |
May 11, 2018 | 30.96 | 30.99 | 30.96 | 30.99 | 350 | +0.11(+0.35%) |
May 10, 2018 | 31.02 | 31.02 | 30.88 | 30.88 | 599 | -0.01(-0.02%) |
May 09, 2018 | 30.81 | 30.94 | 30.81 | 30.89 | 2,144 | -0.10(-0.33%) |
May 08, 2018 | 30.95 | 30.99 | 30.95 | 30.99 | 714 | +0.03(+0.10%) |
May 07, 2018 | 30.95 | 30.98 | 30.95 | 30.96 | 632 | -0.04(-0.14%) |
May 04, 2018 | 30.98 | 31.00 | 30.98 | 31.00 | 731 | +0.11(+0.35%) |
May 02, 2018 | 30.90 | 30.90 | 30.90 | 20 | -0.07(-0.23%) | |
May 01, 2018 | 31.08 | 31.09 | 30.93 | 30.97 | 128,748 | -0.11(-0.36%) |
Apr 30, 2018 | 31.10 | 31.10 | 31.08 | 31.08 | 1,873 | +0.02(+0.07%) |
Apr 27, 2018 | 31.14 | 31.18 | 31.06 | 31.06 | 3,907 | +0.04(+0.11%) |
Apr 25, 2018 | 31.02 | 31.02 | 31.02 | 206 | -0.04(-0.12%) | |
Apr 24, 2018 | 31.08 | 31.08 | 31.06 | 31.06 | 2,970 | -0.02(-0.06%) |
Apr 23, 2018 | 31.16 | 31.16 | 31.08 | 31.08 | 773 | -0.08(-0.26%) |
Apr 20, 2018 | 31.21 | 31.21 | 31.16 | 31.16 | 2,434 | -0.15(-0.47%) |
Apr 18, 2018 | 31.31 | 31.31 | 31.31 | 271 | -0.11(-0.35%) | |
Apr 17, 2018 | 31.42 | 31.42 | 31.42 | 31.42 | 705 | +0.02(+0.07%) |
Apr 16, 2018 | 31.25 | 31.40 | 31.25 | 31.40 | 1,763 | -0.02(-0.06%) |
Apr 13, 2018 | 31.46 | 31.46 | 31.42 | 31.42 | 5,833 | +0.01(+0.02%) |
Apr 12, 2018 | 31.41 | 31.41 | 31.41 | 31.41 | 630 | -0.07(-0.24%) |
Apr 11, 2018 | 31.45 | 31.48 | 31.45 | 31.48 | 1,942 | +0.12(+0.40%) |
Apr 10, 2018 | 31.38 | 31.48 | 31.36 | 31.36 | 8,120 | -0.10(-0.31%) |
Apr 09, 2018 | 31.42 | 31.46 | 31.41 | 31.46 | 1,743 | +0.15(+0.46%) |
Apr 05, 2018 | 31.31 | 31.31 | 31.31 | 115 | -0.07(-0.22%) | |
Apr 04, 2018 | 31.40 | 31.40 | 31.38 | 31.38 | 423 | +0.00(+0.00%) |
Apr 03, 2018 | 31.38 | 31.38 | 31.38 | 31.38 | 237 | -0.03(-0.09%) |