Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 31.02 | 32.25 | 31.00 | 32.25 | 1,903 | +0.65(+2.06%) |
Jun 28, 2018 | 32.16 | 32.25 | 31.39 | 31.60 | 1,537 | +0.00(+0.00%) |
Jun 27, 2018 | 31.98 | 31.98 | 31.60 | 31.60 | 1,051 | +0.06(+0.19%) |
Jun 26, 2018 | 31.85 | 31.95 | 31.32 | 31.54 | 4,521 | +0.19(+0.61%) |
Jun 25, 2018 | 31.53 | 32.12 | 31.18 | 31.35 | 3,766 | -0.18(-0.57%) |
Jun 22, 2018 | 31.01 | 32.16 | 31.01 | 31.53 | 761 | +0.05(+0.16%) |
Jun 21, 2018 | 31.76 | 31.76 | 31.48 | 31.48 | 355 | +0.28(+0.90%) |
Jun 20, 2018 | 31.80 | 31.80 | 31.20 | 31.20 | 1,375 | +0.00(+0.00%) |
Jun 19, 2018 | 31.20 | 31.40 | 31.20 | 31.20 | 937 | -0.35(-1.12%) |
Jun 15, 2018 | 31.55 | 31.55 | 31.55 | 142 | -0.36(-1.11%) | |
Jun 14, 2018 | 31.91 | 31.91 | 31.91 | 31.91 | 184 | +0.54(+1.74%) |
Jun 12, 2018 | 31.36 | 31.36 | 31.36 | 71 | -0.74(-2.30%) | |
Jun 11, 2018 | 31.70 | 32.10 | 31.70 | 32.10 | 708 | +1.06(+3.43%) |
Jun 08, 2018 | 30.95 | 31.04 | 30.95 | 31.04 | 454 | +0.32(+1.03%) |
Jun 07, 2018 | 30.75 | 31.36 | 30.62 | 30.72 | 7,624 | +0.52(+1.72%) |
Jun 06, 2018 | 30.44 | 31.20 | 29.99 | 30.20 | 3,478 | -0.71(-2.29%) |
Jun 05, 2018 | 31.20 | 31.20 | 30.57 | 30.91 | 1,098 | -0.45(-1.44%) |
Jun 04, 2018 | 30.50 | 31.36 | 30.50 | 31.36 | 1,230 | -0.24(-0.75%) |
Jun 01, 2018 | 31.58 | 31.65 | 31.58 | 31.60 | 533 | -0.30(-0.94%) |
May 31, 2018 | 31.25 | 31.90 | 31.12 | 31.90 | 606 | -0.02(-0.06%) |
May 30, 2018 | 31.71 | 32.14 | 31.71 | 31.92 | 936 | +0.12(+0.38%) |
May 29, 2018 | 32.40 | 32.40 | 31.61 | 31.80 | 623 | -0.35(-1.10%) |
May 25, 2018 | 32.15 | 32.15 | 32.15 | 0 | +0.07(+0.23%) | |
May 23, 2018 | 32.08 | 32.08 | 32.08 | 95 | -0.12(-0.37%) | |
May 22, 2018 | 32.35 | 32.35 | 32.06 | 32.20 | 1,514 | +0.20(+0.62%) |
May 21, 2018 | 32.01 | 32.35 | 32.00 | 32.00 | 2,492 | +0.09(+0.29%) |
May 18, 2018 | 32.09 | 32.09 | 31.54 | 31.91 | 2,382 | +0.15(+0.47%) |
May 17, 2018 | 31.50 | 31.85 | 31.11 | 31.76 | 2,178 | +0.35(+1.11%) |
May 16, 2018 | 30.90 | 31.60 | 30.90 | 31.41 | 4,230 | -0.20(-0.64%) |
May 15, 2018 | 31.61 | 31.61 | 31.61 | 31.61 | 136 | +0.31(+1.00%) |
May 14, 2018 | 30.71 | 31.30 | 30.71 | 31.30 | 332 | -0.20(-0.64%) |
May 11, 2018 | 30.71 | 31.50 | 30.71 | 31.50 | 379 | +0.20(+0.64%) |
May 10, 2018 | 31.24 | 31.30 | 31.24 | 31.30 | 792 | +0.64(+2.08%) |
May 08, 2018 | 30.66 | 30.66 | 30.66 | 29 | +0.00(+0.02%) | |
May 07, 2018 | 30.40 | 30.66 | 30.38 | 30.66 | 2,156 | +0.66(+2.20%) |
May 04, 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 166 | +1.20(+4.17%) |
May 03, 2018 | 29.55 | 29.55 | 28.80 | 28.80 | 1,667 | +0.10(+0.34%) |
May 02, 2018 | 29.89 | 29.89 | 28.70 | 28.70 | 1,203 | -0.39(-1.34%) |
May 01, 2018 | 29.09 | 29.09 | 29.09 | 29.09 | 146 | +0.08(+0.27%) |
Apr 30, 2018 | 28.70 | 29.02 | 28.70 | 29.02 | 473 | -0.08(-0.29%) |
Apr 27, 2018 | 29.10 | 29.10 | 29.10 | 29.10 | 161 | +0.05(+0.17%) |
Apr 26, 2018 | 29.74 | 29.80 | 29.05 | 29.05 | 2,574 | -0.75(-2.52%) |
Apr 25, 2018 | 29.80 | 29.80 | 29.80 | 29.80 | 290 | -0.02(-0.08%) |
Apr 24, 2018 | 29.82 | 29.82 | 29.82 | 29.82 | 447 | -0.34(-1.11%) |
Apr 20, 2018 | 30.16 | 30.16 | 30.16 | 10 | +0.01(+0.03%) | |
Apr 19, 2018 | 30.00 | 30.15 | 30.00 | 30.15 | 670 | -0.18(-0.59%) |
Apr 18, 2018 | 30.57 | 30.57 | 30.06 | 30.33 | 1,034 | -0.32(-1.05%) |
Apr 17, 2018 | 30.72 | 30.72 | 30.38 | 30.65 | 2,972 | -0.07(-0.23%) |
Apr 16, 2018 | 30.75 | 30.78 | 30.72 | 30.72 | 632 | -0.30(-0.98%) |
Apr 13, 2018 | 30.70 | 31.02 | 30.56 | 31.02 | 1,355 | -0.33(-1.05%) |
Apr 12, 2018 | 31.50 | 31.50 | 31.35 | 31.35 | 704 | +0.04(+0.12%) |
Apr 11, 2018 | 31.26 | 31.50 | 30.97 | 31.32 | 1,601 | +0.06(+0.19%) |
Apr 10, 2018 | 31.20 | 31.84 | 31.20 | 31.26 | 1,000 | +0.15(+0.48%) |
Apr 09, 2018 | 30.81 | 31.50 | 30.81 | 31.11 | 449 | -0.25(-0.79%) |