Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 29.11 | 29.11 | 29.11 | 0 | +0.02(+0.07%) | |
Jun 28, 2018 | 29.04 | 29.17 | 28.97 | 29.09 | 4,703 | -0.22(-0.75%) |
Jun 27, 2018 | 29.40 | 29.55 | 29.20 | 29.31 | 23,369 | -0.12(-0.41%) |
Jun 26, 2018 | 29.54 | 29.54 | 29.36 | 29.43 | 8,050 | +0.03(+0.10%) |
Jun 25, 2018 | 29.64 | 29.64 | 29.33 | 29.40 | 18,211 | -0.40(-1.34%) |
Jun 22, 2018 | 29.87 | 29.94 | 29.80 | 29.80 | 5,185 | -0.22(-0.73%) |
Jun 21, 2018 | 30.15 | 30.15 | 29.94 | 30.02 | 16,798 | -0.11(-0.37%) |
Jun 20, 2018 | 30.24 | 30.24 | 30.13 | 30.13 | 14,648 | -0.01(-0.03%) |
Jun 19, 2018 | 29.93 | 30.14 | 29.93 | 30.14 | 3,553 | -0.04(-0.13%) |
Jun 18, 2018 | 30.10 | 30.22 | 30.05 | 30.18 | 4,336 | -0.22(-0.72%) |
Jun 15, 2018 | 30.44 | 30.29 | 30.40 | 1,874 | -0.06(-0.20%) | |
Jun 14, 2018 | 30.28 | 30.53 | 30.28 | 30.46 | 14,664 | +0.24(+0.79%) |
Jun 13, 2018 | 30.30 | 30.30 | 30.22 | 30.22 | 4,505 | -0.02(-0.07%) |
Jun 12, 2018 | 30.32 | 30.35 | 30.24 | 30.24 | 7,195 | -0.12(-0.40%) |
Jun 11, 2018 | 30.25 | 30.39 | 30.24 | 30.36 | 62,972 | +0.35(+1.17%) |
Jun 08, 2018 | 30.05 | 30.08 | 29.98 | 30.01 | 17,242 | -0.01(-0.03%) |
Jun 07, 2018 | 30.18 | 30.20 | 29.94 | 30.02 | 158,315 | -0.11(-0.37%) |
Jun 06, 2018 | 29.80 | 30.15 | 29.77 | 30.13 | 24,285 | +0.23(+0.77%) |
Jun 05, 2018 | 30.00 | 30.23 | 29.86 | 29.90 | 10,336 | +0.07(+0.23%) |
Jun 04, 2018 | 30.05 | 30.06 | 29.82 | 29.83 | 32,178 | -0.10(-0.33%) |
Jun 01, 2018 | 29.86 | 29.93 | 29.83 | 29.93 | 6,248 | +0.31(+1.05%) |
May 31, 2018 | 29.53 | 29.62 | 29.52 | 29.62 | 7,902 | +0.08(+0.27%) |
May 30, 2018 | 29.57 | 29.63 | 29.22 | 29.54 | 18,876 | +0.28(+0.96%) |
May 29, 2018 | 29.62 | 29.62 | 29.20 | 29.26 | 34,241 | -0.70(-2.34%) |
May 28, 2018 | 29.92 | 30.00 | 29.86 | 29.96 | 9,418 | -0.10(-0.33%) |
May 25, 2018 | 30.05 | 30.10 | 30.02 | 30.06 | 3,373 | -0.06(-0.20%) |
May 24, 2018 | 30.23 | 30.23 | 30.02 | 30.12 | 2,959 | +0.07(+0.23%) |
May 23, 2018 | 30.22 | 30.22 | 30.05 | 30.05 | 11,979 | -0.35(-1.15%) |
May 22, 2018 | 30.40 | 30.45 | 30.38 | 30.40 | 3,939 | -0.05(-0.16%) |
May 18, 2018 | 30.45 | 30.45 | 30.45 | 0 | +0.11(+0.35%) | |
May 17, 2018 | 30.30 | 30.42 | 30.28 | 30.34 | 4,539 | +0.18(+0.61%) |
May 16, 2018 | 30.31 | 30.31 | 30.16 | 30.16 | 3,684 | -0.21(-0.69%) |
May 15, 2018 | 30.38 | 30.48 | 30.37 | 30.37 | 6,571 | -0.07(-0.23%) |
May 14, 2018 | 30.40 | 30.46 | 30.39 | 30.44 | 5,576 | +0.01(+0.03%) |
May 11, 2018 | 30.33 | 30.46 | 30.33 | 30.43 | 7,171 | +0.15(+0.50%) |
May 10, 2018 | 30.21 | 30.29 | 30.21 | 30.28 | 1,846 | -0.10(-0.33%) |
May 09, 2018 | 30.45 | 30.45 | 30.31 | 30.38 | 11,697 | -0.06(-0.20%) |
May 08, 2018 | 30.22 | 30.44 | 30.22 | 30.44 | 5,576 | +0.14(+0.46%) |
May 07, 2018 | 30.30 | 30.34 | 30.27 | 30.30 | 6,816 | +0.08(+0.26%) |
May 04, 2018 | 29.95 | 30.22 | 29.95 | 30.22 | 6,917 | +0.07(+0.23%) |
May 03, 2018 | 30.09 | 30.15 | 30.07 | 30.15 | 2,473 | +0.09(+0.30%) |
May 02, 2018 | 30.18 | 30.23 | 30.05 | 30.06 | 5,161 | +0.22(+0.74%) |
May 01, 2018 | 29.89 | 29.95 | 29.76 | 29.84 | 33,725 | -0.30(-1.00%) |
Apr 30, 2018 | 30.27 | 30.27 | 30.11 | 30.14 | 30,160 | -0.17(-0.56%) |
Apr 27, 2018 | 30.25 | 30.32 | 30.17 | 30.31 | 6,954 | -0.02(-0.07%) |
Apr 26, 2018 | 30.15 | 30.36 | 30.15 | 30.33 | 11,093 | +0.19(+0.63%) |
Apr 25, 2018 | 30.07 | 30.14 | 30.03 | 30.14 | 4,611 | +0.04(+0.13%) |
Apr 24, 2018 | 30.35 | 30.35 | 30.04 | 30.10 | 2,417 | -0.20(-0.66%) |
Apr 23, 2018 | 30.20 | 30.36 | 30.20 | 30.30 | 2,659 | +0.12(+0.40%) |
Apr 20, 2018 | 30.07 | 30.18 | 30.07 | 30.18 | 5,241 | +0.09(+0.30%) |
Apr 19, 2018 | 30.04 | 30.11 | 30.00 | 30.09 | 4,891 | +0.01(+0.03%) |
Apr 18, 2018 | 29.89 | 30.13 | 29.89 | 30.08 | 9,734 | +0.33(+1.11%) |
Apr 17, 2018 | 29.72 | 29.81 | 29.58 | 29.75 | 56,286 | +0.12(+0.40%) |
Apr 16, 2018 | 29.79 | 29.79 | 29.60 | 29.63 | 11,535 | +0.02(+0.07%) |
Apr 13, 2018 | 29.62 | 29.68 | 29.54 | 29.61 | 23,025 | +0.06(+0.20%) |
Apr 12, 2018 | 29.52 | 29.61 | 29.51 | 29.55 | 2,054 | +0.19(+0.65%) |
Apr 11, 2018 | 29.54 | 29.55 | 29.36 | 29.36 | 6,435 | -0.23(-0.78%) |
Apr 10, 2018 | 29.63 | 29.69 | 29.59 | 29.59 | 5,283 | +0.01(+0.03%) |
Apr 09, 2018 | 29.73 | 29.73 | 29.53 | 29.58 | 5,942 | +0.16(+0.54%) |
Apr 06, 2018 | 29.48 | 29.61 | 29.38 | 29.42 | 12,923 | -0.06(-0.20%) |
Apr 05, 2018 | 29.45 | 29.52 | 29.44 | 29.48 | 2,044 | +0.20(+0.68%) |
Apr 04, 2018 | 28.97 | 29.28 | 28.96 | 29.28 | 82,918 | +0.05(+0.17%) |
Apr 03, 2018 | 29.26 | 29.30 | 29.00 | 29.23 | 37,464 | +0.08(+0.27%) |