Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 30.95 | 31.10 | 30.84 | 30.84 | 821,322 | +0.05(+0.15%) |
Jun 28, 2018 | 30.64 | 30.89 | 30.52 | 30.79 | 1,165,421 | +0.15(+0.50%) |
Jun 27, 2018 | 31.02 | 31.15 | 30.62 | 30.64 | 589,125 | -0.28(-0.91%) |
Jun 26, 2018 | 30.92 | 31.02 | 30.82 | 30.92 | 349,629 | +0.09(+0.29%) |
Jun 25, 2018 | 31.15 | 31.19 | 30.66 | 30.83 | 1,068,374 | -0.45(-1.45%) |
Jun 22, 2018 | 31.41 | 31.42 | 31.25 | 31.28 | 616,960 | +0.04(+0.12%) |
Jun 21, 2018 | 31.44 | 31.44 | 31.18 | 31.24 | 646,073 | -0.21(-0.66%) |
Jun 20, 2018 | 31.45 | 31.52 | 31.38 | 31.45 | 676,712 | +0.10(+0.32%) |
Jun 19, 2018 | 31.20 | 31.38 | 31.12 | 31.35 | 906,870 | -0.13(-0.40%) |
Jun 18, 2018 | 31.34 | 31.49 | 31.27 | 31.48 | 385,509 | -0.03(-0.09%) |
Jun 15, 2018 | 31.54 | 31.32 | 31.51 | 677,911 | -0.02(-0.07%) | |
Jun 14, 2018 | 31.56 | 31.60 | 31.47 | 31.53 | 577,624 | +0.06(+0.20%) |
Jun 13, 2018 | 31.59 | 31.64 | 31.46 | 31.47 | 305,605 | -0.13(-0.40%) |
Jun 12, 2018 | 31.60 | 31.64 | 31.50 | 31.59 | 4,850,718 | +0.06(+0.20%) |
Jun 11, 2018 | 31.52 | 31.60 | 31.49 | 31.53 | 599,854 | +0.05(+0.17%) |
Jun 08, 2018 | 31.36 | 31.49 | 31.31 | 31.48 | 608,791 | +0.07(+0.23%) |
Jun 07, 2018 | 31.49 | 31.51 | 31.27 | 31.40 | 1,027,032 | +0.03(+0.09%) |
Jun 06, 2018 | 31.42 | 31.38 | 775,874 | +0.20(+0.64%) | ||
Jun 05, 2018 | 31.15 | 31.20 | 31.05 | 31.18 | 608,705 | +0.05(+0.15%) |
Jun 04, 2018 | 31.08 | 31.13 | 31.03 | 31.13 | 381,491 | +0.15(+0.50%) |
Jun 01, 2018 | 30.85 | 31.01 | 30.84 | 30.98 | 870,695 | +0.32(+1.03%) |
May 31, 2018 | 30.85 | 30.86 | 30.62 | 30.66 | 745,107 | -0.23(-0.73%) |
May 30, 2018 | 30.64 | 30.93 | 30.64 | 30.89 | 430,756 | +0.41(+1.33%) |
May 29, 2018 | 30.60 | 30.68 | 30.33 | 30.48 | 777,689 | -0.30(-0.97%) |
May 25, 2018 | 30.78 | 30.78 | 30.78 | 0 | -0.06(-0.19%) | |
May 24, 2018 | 30.84 | 30.87 | 30.61 | 30.84 | 624,752 | -0.05(-0.16%) |
May 23, 2018 | 30.67 | 30.89 | 30.64 | 30.89 | 208,449 | +0.09(+0.29%) |
May 22, 2018 | 31.00 | 31.00 | 30.76 | 30.80 | 1,955,861 | -0.07(-0.23%) |
May 21, 2018 | 30.85 | 30.95 | 30.82 | 30.87 | 630,230 | +0.19(+0.62%) |
May 18, 2018 | 30.71 | 30.74 | 30.63 | 30.68 | 241,575 | -0.05(-0.18%) |
May 17, 2018 | 30.73 | 30.85 | 30.63 | 30.74 | 279,834 | +0.02(+0.06%) |
May 16, 2018 | 30.60 | 30.78 | 30.60 | 30.72 | 271,038 | +0.14(+0.47%) |
May 15, 2018 | 30.64 | 30.64 | 30.48 | 30.57 | 331,563 | -0.20(-0.65%) |
May 14, 2018 | 30.85 | 30.90 | 30.72 | 30.77 | 258,549 | +0.03(+0.09%) |
May 11, 2018 | 30.73 | 30.81 | 30.64 | 30.74 | 376,918 | +0.05(+0.15%) |
May 10, 2018 | 30.53 | 30.74 | 30.48 | 30.70 | 457,858 | +0.28(+0.92%) |
May 09, 2018 | 30.22 | 30.46 | 30.18 | 30.42 | 726,892 | +0.27(+0.90%) |
May 08, 2018 | 30.10 | 30.19 | 29.98 | 30.15 | 371,640 | +0.03(+0.09%) |
May 07, 2018 | 30.11 | 30.25 | 30.05 | 30.12 | 518,904 | +0.13(+0.42%) |
May 04, 2018 | 29.57 | 30.10 | 29.50 | 29.99 | 712,822 | +0.34(+1.16%) |
May 03, 2018 | 29.62 | 29.70 | 29.26 | 29.65 | 552,571 | -0.04(-0.14%) |
May 02, 2018 | 29.86 | 29.97 | 29.67 | 29.69 | 379,233 | -0.19(-0.62%) |
May 01, 2018 | 29.76 | 29.88 | 29.56 | 29.88 | 697,831 | +0.05(+0.15%) |
Apr 30, 2018 | 30.13 | 30.19 | 29.81 | 29.83 | 480,106 | -0.20(-0.66%) |
Apr 27, 2018 | 30.08 | 30.12 | 29.94 | 30.03 | 377,219 | -0.01(-0.03%) |
Apr 26, 2018 | 29.84 | 30.11 | 29.80 | 30.04 | 1,085,291 | +0.33(+1.10%) |
Apr 25, 2018 | 29.66 | 29.80 | 29.47 | 29.71 | 561,910 | +0.02(+0.06%) |
Apr 24, 2018 | 30.19 | 30.21 | 29.50 | 29.70 | 502,151 | -0.34(-1.14%) |
Apr 23, 2018 | 30.14 | 30.19 | 29.91 | 30.04 | 393,728 | +0.00(+0.00%) |
Apr 20, 2018 | 30.31 | 30.33 | 29.96 | 30.04 | 504,113 | -0.25(-0.84%) |
Apr 19, 2018 | 30.41 | 30.42 | 30.18 | 30.29 | 11,168,085 | -0.18(-0.59%) |
Apr 18, 2018 | 30.51 | 30.57 | 30.41 | 30.47 | 347,207 | +0.05(+0.15%) |
Apr 17, 2018 | 30.30 | 30.50 | 30.27 | 30.43 | 227,725 | +0.31(+1.04%) |
Apr 16, 2018 | 30.08 | 30.20 | 29.98 | 30.12 | 265,215 | +0.26(+0.86%) |
Apr 13, 2018 | 30.14 | 30.14 | 29.74 | 29.86 | 293,566 | -0.12(-0.39%) |
Apr 12, 2018 | 29.91 | 30.08 | 29.85 | 29.98 | 309,296 | +0.26(+0.88%) |
Apr 11, 2018 | 29.70 | 29.92 | 29.68 | 29.71 | 283,745 | -0.15(-0.51%) |
Apr 10, 2018 | 29.74 | 29.95 | 29.63 | 29.87 | 333,507 | +0.46(+1.57%) |
Apr 09, 2018 | 29.48 | 29.80 | 29.33 | 29.41 | 1,411,289 | +0.13(+0.43%) |
Apr 06, 2018 | 29.70 | 29.85 | 29.07 | 29.28 | 322,206 | -0.63(-2.12%) |
Apr 05, 2018 | 29.89 | 30.00 | 29.78 | 29.91 | 767,174 | +0.23(+0.76%) |
Apr 04, 2018 | 28.90 | 29.75 | 28.88 | 29.69 | 405,353 | +0.33(+1.11%) |
Apr 03, 2018 | 29.15 | 29.40 | 28.94 | 29.36 | 317,863 | +0.35(+1.22%) |