Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 32.43 | 32.16 | 32.22 | 69,421 | +0.11(+0.35%) | |
Jun 28, 2018 | 32.22 | 32.22 | 31.85 | 32.11 | 57,912 | +0.09(+0.28%) |
Jun 27, 2018 | 32.36 | 32.54 | 32.00 | 32.02 | 67,157 | -0.34(-1.05%) |
Jun 26, 2018 | 32.43 | 32.45 | 32.17 | 32.36 | 66,216 | +0.03(+0.09%) |
Jun 25, 2018 | 32.69 | 32.69 | 32.14 | 32.33 | 56,524 | -0.46(-1.40%) |
Jun 22, 2018 | 32.96 | 32.96 | 32.77 | 32.79 | 64,558 | +0.05(+0.15%) |
Jun 21, 2018 | 33.22 | 33.22 | 32.65 | 32.74 | 183,194 | -0.25(-0.76%) |
Jun 20, 2018 | 32.84 | 33.22 | 32.77 | 32.99 | 57,800 | +0.17(+0.52%) |
Jun 19, 2018 | 32.69 | 32.82 | 32.42 | 32.82 | 46,903 | -0.04(-0.12%) |
Jun 18, 2018 | 32.40 | 32.88 | 32.40 | 32.86 | 45,304 | +0.05(+0.15%) |
Jun 15, 2018 | 32.84 | 32.58 | 32.81 | 50,291 | -0.07(-0.21%) | |
Jun 14, 2018 | 33.00 | 33.00 | 32.65 | 32.88 | 54,436 | +0.06(+0.19%) |
Jun 13, 2018 | 33.05 | 33.05 | 32.72 | 32.82 | 65,609 | -0.16(-0.49%) |
Jun 12, 2018 | 32.85 | 33.05 | 32.83 | 32.98 | 43,924 | +0.07(+0.21%) |
Jun 11, 2018 | 32.75 | 33.05 | 32.75 | 32.91 | 47,904 | +0.02(+0.06%) |
Jun 08, 2018 | 32.77 | 32.89 | 32.68 | 32.89 | 58,897 | +0.17(+0.52%) |
Jun 07, 2018 | 33.05 | 33.05 | 32.54 | 32.72 | 65,859 | +0.02(+0.06%) |
Jun 06, 2018 | 32.70 | 32.41 | 32.70 | 50,543 | +0.24(+0.74%) | |
Jun 05, 2018 | 32.23 | 32.49 | 32.23 | 32.46 | 43,837 | +0.11(+0.34%) |
Jun 04, 2018 | 32.29 | 32.41 | 32.13 | 32.35 | 42,876 | +0.17(+0.53%) |
Jun 01, 2018 | 32.31 | 32.46 | 32.09 | 32.18 | 41,346 | +0.26(+0.81%) |
May 31, 2018 | 32.46 | 32.46 | 31.91 | 31.92 | 51,549 | -0.38(-1.18%) |
May 30, 2018 | 31.99 | 32.42 | 31.99 | 32.30 | 21,645 | +0.42(+1.32%) |
May 29, 2018 | 31.89 | 32.00 | 31.68 | 31.88 | 37,138 | -0.02(-0.06%) |
May 25, 2018 | 31.90 | 31.90 | 31.90 | 0 | -0.17(-0.53%) | |
May 24, 2018 | 31.90 | 32.11 | 31.87 | 32.07 | 62,197 | +0.03(+0.09%) |
May 23, 2018 | 32.17 | 32.17 | 31.83 | 32.04 | 39,989 | +0.02(+0.06%) |
May 22, 2018 | 32.31 | 32.31 | 31.96 | 32.02 | 40,084 | -0.14(-0.44%) |
May 21, 2018 | 31.93 | 32.24 | 31.93 | 32.16 | 38,612 | +0.25(+0.78%) |
May 18, 2018 | 32.03 | 32.03 | 31.86 | 31.91 | 60,253 | -0.06(-0.19%) |
May 17, 2018 | 31.94 | 32.09 | 31.86 | 31.97 | 57,294 | +0.04(+0.13%) |
May 16, 2018 | 31.66 | 32.02 | 31.66 | 31.93 | 47,892 | +0.21(+0.66%) |
May 15, 2018 | 31.55 | 31.85 | 31.55 | 31.72 | 66,267 | -0.06(-0.19%) |
May 14, 2018 | 31.92 | 32.06 | 31.73 | 31.78 | 50,280 | -0.06(-0.19%) |
May 11, 2018 | 31.87 | 31.93 | 31.57 | 31.84 | 60,289 | +0.02(+0.06%) |
May 10, 2018 | 31.81 | 31.90 | 31.65 | 31.82 | 87,856 | +0.23(+0.73%) |
May 09, 2018 | 31.53 | 31.65 | 31.39 | 31.59 | 51,702 | +0.20(+0.64%) |
May 08, 2018 | 31.23 | 31.44 | 31.23 | 31.39 | 74,506 | +0.05(+0.16%) |
May 07, 2018 | 31.08 | 31.48 | 31.08 | 31.34 | 92,078 | +0.17(+0.55%) |
May 04, 2018 | 30.68 | 31.29 | 30.32 | 31.17 | 51,671 | +0.45(+1.46%) |
May 03, 2018 | 30.76 | 30.82 | 30.38 | 30.72 | 85,952 | -0.03(-0.10%) |
May 02, 2018 | 30.87 | 31.04 | 30.72 | 30.75 | 45,531 | -0.13(-0.42%) |
May 01, 2018 | 30.80 | 30.88 | 30.46 | 30.88 | 24,771 | +0.16(+0.52%) |
Apr 30, 2018 | 31.22 | 31.22 | 30.72 | 30.72 | 91,332 | -0.36(-1.16%) |
Apr 27, 2018 | 31.18 | 31.18 | 30.88 | 31.08 | 52,025 | -0.00(-0.00%) |
Apr 26, 2018 | 30.96 | 31.20 | 30.86 | 31.08 | 32,375 | +0.08(+0.26%) |
Apr 25, 2018 | 30.97 | 31.14 | 30.75 | 31.00 | 42,826 | +0.03(+0.10%) |
Apr 24, 2018 | 31.30 | 31.45 | 30.75 | 30.97 | 40,841 | -0.25(-0.80%) |
Apr 23, 2018 | 31.30 | 31.39 | 31.04 | 31.22 | 47,391 | +0.05(+0.17%) |
Apr 20, 2018 | 31.56 | 31.56 | 31.06 | 31.17 | 167,687 | -0.27(-0.87%) |
Apr 19, 2018 | 31.43 | 31.65 | 31.25 | 31.44 | 40,915 | -0.13(-0.41%) |
Apr 18, 2018 | 31.62 | 31.72 | 31.48 | 31.57 | 46,894 | +0.07(+0.22%) |
Apr 17, 2018 | 31.29 | 31.82 | 31.26 | 31.50 | 35,585 | +0.25(+0.80%) |
Apr 16, 2018 | 31.02 | 31.31 | 31.01 | 31.25 | 60,007 | +0.37(+1.19%) |
Apr 13, 2018 | 31.06 | 31.43 | 30.81 | 30.88 | 42,676 | -0.11(-0.35%) |
Apr 12, 2018 | 30.94 | 31.29 | 30.94 | 30.99 | 46,512 | +0.11(+0.36%) |
Apr 11, 2018 | 30.58 | 31.01 | 30.58 | 30.88 | 68,852 | -0.02(-0.07%) |
Apr 10, 2018 | 30.83 | 31.03 | 30.71 | 30.90 | 85,345 | +0.43(+1.41%) |
Apr 09, 2018 | 30.53 | 30.82 | 30.43 | 30.47 | 34,673 | +0.05(+0.16%) |
Apr 06, 2018 | 31.35 | 31.35 | 30.15 | 30.42 | 60,288 | -0.66(-2.12%) |
Apr 05, 2018 | 31.19 | 31.19 | 30.84 | 31.08 | 128,217 | +0.25(+0.81%) |
Apr 04, 2018 | 30.42 | 30.84 | 30.20 | 30.83 | 86,879 | +0.27(+0.88%) |
Apr 03, 2018 | 30.13 | 30.64 | 30.13 | 30.56 | 193,514 | +0.53(+1.76%) |