Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 29.18 | 29.24 | 29.11 | 29.12 | 49,029 | +0.14(+0.50%) |
Jun 28, 2018 | 28.89 | 29.02 | 28.84 | 28.98 | 65,719 | +0.03(+0.09%) |
Jun 27, 2018 | 29.21 | 29.30 | 28.95 | 28.95 | 50,168 | -0.26(-0.90%) |
Jun 26, 2018 | 29.23 | 29.32 | 29.16 | 29.22 | 40,754 | -0.03(-0.12%) |
Jun 25, 2018 | 29.42 | 29.44 | 29.11 | 29.25 | 93,473 | -0.31(-1.03%) |
Jun 22, 2018 | 29.60 | 29.64 | 29.49 | 29.55 | 57,203 | +0.30(+1.02%) |
Jun 21, 2018 | 29.36 | 29.36 | 29.23 | 29.26 | 60,309 | -0.20(-0.66%) |
Jun 20, 2018 | 29.44 | 29.59 | 29.41 | 29.45 | 116,561 | -0.02(-0.06%) |
Jun 19, 2018 | 29.42 | 29.47 | 29.27 | 29.47 | 140,437 | -0.36(-1.22%) |
Jun 18, 2018 | 29.77 | 29.86 | 29.70 | 29.83 | 66,882 | -0.22(-0.73%) |
Jun 15, 2018 | 30.40 | 29.96 | 30.06 | 36,125 | -0.28(-0.93%) | |
Jun 14, 2018 | 30.45 | 30.49 | 30.31 | 30.34 | 56,277 | -0.12(-0.39%) |
Jun 13, 2018 | 30.50 | 30.58 | 30.33 | 30.45 | 31,687 | -0.08(-0.28%) |
Jun 12, 2018 | 30.68 | 30.68 | 30.47 | 30.54 | 75,105 | -0.19(-0.61%) |
Jun 11, 2018 | 30.68 | 30.77 | 30.68 | 30.73 | 140,255 | +0.08(+0.25%) |
Jun 08, 2018 | 30.56 | 30.65 | 30.52 | 30.65 | 46,785 | +0.10(+0.33%) |
Jun 07, 2018 | 30.70 | 30.71 | 30.45 | 30.55 | 37,722 | -0.05(-0.17%) |
Jun 06, 2018 | 30.63 | 30.60 | 52,185 | +0.24(+0.78%) | ||
Jun 05, 2018 | 30.44 | 30.46 | 30.34 | 30.36 | 165,180 | -0.01(-0.03%) |
Jun 04, 2018 | 30.40 | 30.48 | 30.35 | 30.37 | 106,675 | +0.08(+0.25%) |
Jun 01, 2018 | 30.16 | 30.33 | 30.16 | 30.29 | 314,176 | +0.25(+0.82%) |
May 31, 2018 | 30.12 | 30.20 | 30.01 | 30.05 | 91,218 | -0.16(-0.53%) |
May 30, 2018 | 29.94 | 30.26 | 29.94 | 30.21 | 86,118 | +0.36(+1.19%) |
May 29, 2018 | 29.97 | 30.01 | 29.81 | 29.85 | 95,478 | -0.43(-1.43%) |
May 25, 2018 | 30.29 | 30.29 | 30.29 | 0 | -0.19(-0.61%) | |
May 24, 2018 | 30.45 | 30.49 | 30.28 | 30.47 | 84,400 | -0.06(-0.19%) |
May 23, 2018 | 30.36 | 30.53 | 30.31 | 30.53 | 82,691 | +0.02(+0.06%) |
May 22, 2018 | 30.66 | 30.72 | 30.51 | 30.51 | 93,498 | -0.18(-0.58%) |
May 21, 2018 | 30.62 | 30.70 | 30.62 | 30.69 | 33,154 | +0.14(+0.47%) |
May 18, 2018 | 30.45 | 30.56 | 30.45 | 30.55 | 31,997 | +0.01(+0.03%) |
May 17, 2018 | 30.52 | 30.59 | 30.47 | 30.54 | 82,894 | -0.06(-0.19%) |
May 16, 2018 | 30.46 | 30.64 | 30.46 | 30.60 | 122,945 | +0.19(+0.61%) |
May 15, 2018 | 30.46 | 30.54 | 30.38 | 30.41 | 143,017 | -0.25(-0.83%) |
May 14, 2018 | 30.73 | 30.78 | 30.62 | 30.67 | 85,228 | +0.03(+0.11%) |
May 11, 2018 | 30.62 | 30.77 | 30.61 | 30.63 | 215,479 | +0.18(+0.58%) |
May 10, 2018 | 30.37 | 30.46 | 30.32 | 30.45 | 116,275 | +0.18(+0.59%) |
May 09, 2018 | 30.15 | 30.30 | 30.15 | 30.28 | 117,282 | +0.12(+0.39%) |
May 08, 2018 | 30.06 | 30.16 | 30.00 | 30.16 | 52,042 | -0.09(-0.31%) |
May 07, 2018 | 30.18 | 30.33 | 30.17 | 30.25 | 47,797 | +0.06(+0.20%) |
May 04, 2018 | 29.97 | 30.31 | 29.97 | 30.19 | 48,283 | +0.10(+0.34%) |
May 03, 2018 | 30.05 | 30.21 | 29.91 | 30.09 | 74,283 | +0.09(+0.31%) |
May 02, 2018 | 30.16 | 30.23 | 30.00 | 30.00 | 56,744 | -0.06(-0.20%) |
May 01, 2018 | 30.06 | 30.09 | 29.85 | 30.06 | 158,783 | -0.08(-0.25%) |
Apr 30, 2018 | 30.18 | 30.31 | 30.09 | 30.13 | 463,133 | -0.13(-0.42%) |
Apr 27, 2018 | 30.26 | 30.31 | 30.21 | 30.26 | 47,689 | +0.05(+0.17%) |
Apr 26, 2018 | 30.22 | 30.27 | 30.15 | 30.21 | 43,821 | +0.23(+0.76%) |
Apr 25, 2018 | 29.98 | 30.04 | 29.91 | 29.98 | 129,758 | -0.08(-0.28%) |
Apr 24, 2018 | 30.29 | 30.31 | 30.02 | 30.07 | 68,611 | -0.17(-0.56%) |
Apr 23, 2018 | 30.29 | 30.33 | 30.19 | 30.23 | 41,509 | -0.20(-0.67%) |
Apr 20, 2018 | 30.49 | 30.49 | 30.37 | 30.44 | 82,757 | -0.14(-0.44%) |
Apr 19, 2018 | 30.59 | 30.62 | 30.45 | 30.57 | 46,520 | -0.08(-0.25%) |
Apr 18, 2018 | 30.57 | 30.70 | 30.57 | 30.65 | 78,676 | +0.14(+0.44%) |
Apr 17, 2018 | 30.41 | 30.54 | 30.35 | 30.51 | 407,357 | +0.08(+0.25%) |
Apr 16, 2018 | 30.40 | 30.47 | 30.33 | 30.44 | 45,850 | +0.14(+0.48%) |
Apr 13, 2018 | 30.40 | 30.43 | 30.18 | 30.29 | 55,527 | +0.03(+0.10%) |
Apr 12, 2018 | 30.18 | 30.31 | 30.13 | 30.26 | 54,465 | +0.07(+0.24%) |
Apr 11, 2018 | 30.09 | 30.33 | 30.09 | 30.19 | 56,403 | -0.03(-0.11%) |
Apr 10, 2018 | 30.12 | 30.28 | 30.07 | 30.23 | 169,877 | +0.33(+1.10%) |
Apr 09, 2018 | 30.02 | 30.12 | 29.87 | 29.90 | 42,674 | +0.16(+0.54%) |
Apr 06, 2018 | 29.92 | 30.08 | 29.65 | 29.74 | 126,535 | -0.27(-0.90%) |
Apr 05, 2018 | 29.93 | 30.05 | 29.90 | 30.01 | 62,127 | +0.07(+0.23%) |
Apr 04, 2018 | 29.52 | 29.94 | 29.52 | 29.94 | 136,793 | +0.05(+0.17%) |
Apr 03, 2018 | 29.82 | 29.90 | 29.68 | 29.89 | 384,711 | +0.41(+1.38%) |