Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 28.54 | 28.70 | 28.54 | 28.63 | 115,458 | +0.42(+1.50%) |
Jun 28, 2018 | 28.01 | 28.21 | 27.93 | 28.20 | 161,946 | +0.16(+0.55%) |
Jun 27, 2018 | 28.52 | 28.53 | 27.98 | 28.05 | 319,253 | -0.55(-1.93%) |
Jun 26, 2018 | 28.73 | 28.80 | 28.58 | 28.60 | 204,048 | -0.15(-0.51%) |
Jun 25, 2018 | 28.88 | 28.88 | 28.49 | 28.75 | 130,788 | -0.36(-1.24%) |
Jun 22, 2018 | 29.22 | 29.25 | 29.02 | 29.11 | 65,339 | +0.30(+1.04%) |
Jun 21, 2018 | 29.05 | 29.05 | 28.79 | 28.81 | 90,313 | -0.36(-1.24%) |
Jun 20, 2018 | 29.35 | 29.42 | 29.16 | 29.17 | 120,236 | +0.08(+0.27%) |
Jun 19, 2018 | 28.95 | 29.15 | 28.80 | 29.09 | 273,395 | -0.31(-1.06%) |
Jun 18, 2018 | 29.34 | 29.43 | 29.20 | 29.41 | 181,674 | -0.47(-1.57%) |
Jun 15, 2018 | 29.87 | 29.41 | 29.87 | 616,898 | +0.01(+0.03%) | |
Jun 14, 2018 | 30.15 | 30.20 | 29.87 | 29.87 | 106,555 | -0.16(-0.54%) |
Jun 13, 2018 | 30.34 | 30.38 | 29.95 | 30.03 | 169,254 | -0.22(-0.74%) |
Jun 12, 2018 | 30.35 | 30.41 | 30.17 | 30.25 | 394,003 | -0.03(-0.11%) |
Jun 11, 2018 | 30.40 | 30.44 | 30.28 | 30.29 | 73,640 | -0.13(-0.42%) |
Jun 08, 2018 | 30.23 | 30.46 | 30.08 | 30.41 | 117,564 | +0.06(+0.20%) |
Jun 07, 2018 | 30.67 | 30.67 | 30.18 | 30.35 | 59,631 | -0.37(-1.20%) |
Jun 06, 2018 | 30.73 | 30.49 | 30.72 | 53,785 | +0.39(+1.30%) | |
Jun 05, 2018 | 30.44 | 30.47 | 30.29 | 30.33 | 263,736 | -0.18(-0.59%) |
Jun 04, 2018 | 30.43 | 30.60 | 30.43 | 30.51 | 143,951 | +0.26(+0.87%) |
Jun 01, 2018 | 30.15 | 30.28 | 30.11 | 30.25 | 186,976 | +0.34(+1.13%) |
May 31, 2018 | 29.83 | 29.97 | 29.75 | 29.91 | 138,366 | +0.06(+0.20%) |
May 30, 2018 | 29.71 | 29.87 | 29.54 | 29.85 | 904,036 | +0.06(+0.20%) |
May 29, 2018 | 29.97 | 30.11 | 29.62 | 29.79 | 1,725,152 | -0.52(-1.73%) |
May 25, 2018 | 30.31 | 30.31 | 30.31 | 0 | +0.09(+0.28%) | |
May 24, 2018 | 30.31 | 30.31 | 29.97 | 30.23 | 87,523 | -0.24(-0.79%) |
May 23, 2018 | 30.17 | 30.47 | 30.11 | 30.47 | 142,529 | +0.02(+0.06%) |
May 22, 2018 | 30.50 | 30.61 | 30.44 | 30.45 | 125,340 | +0.12(+0.40%) |
May 21, 2018 | 30.41 | 30.46 | 30.23 | 30.33 | 88,368 | +0.13(+0.43%) |
May 18, 2018 | 30.17 | 30.30 | 30.09 | 30.20 | 94,867 | -0.24(-0.79%) |
May 17, 2018 | 30.53 | 30.59 | 30.34 | 30.44 | 247,129 | -0.41(-1.34%) |
May 16, 2018 | 30.68 | 30.89 | 30.68 | 30.85 | 104,933 | +0.43(+1.41%) |
May 15, 2018 | 30.50 | 30.50 | 30.29 | 30.42 | 664,304 | -0.61(-1.96%) |
May 14, 2018 | 31.10 | 31.20 | 31.00 | 31.03 | 177,879 | +0.04(+0.14%) |
May 11, 2018 | 31.09 | 31.14 | 30.89 | 30.99 | 123,030 | +0.00(+0.00%) |
May 10, 2018 | 30.77 | 31.08 | 30.62 | 30.99 | 114,385 | +0.56(+1.83%) |
May 09, 2018 | 30.50 | 30.54 | 30.33 | 30.43 | 161,828 | -0.03(-0.08%) |
May 08, 2018 | 30.36 | 30.50 | 30.21 | 30.46 | 80,053 | +0.18(+0.60%) |
May 07, 2018 | 30.24 | 30.47 | 30.24 | 30.28 | 228,268 | -0.15(-0.48%) |
May 04, 2018 | 30.01 | 30.54 | 29.99 | 30.42 | 77,220 | +0.14(+0.45%) |
May 03, 2018 | 30.35 | 30.37 | 29.92 | 30.29 | 172,246 | -0.09(-0.31%) |
May 02, 2018 | 30.66 | 30.66 | 30.37 | 30.38 | 107,368 | -0.24(-0.78%) |
May 01, 2018 | 30.57 | 30.65 | 30.22 | 30.62 | 124,141 | -0.13(-0.42%) |
Apr 30, 2018 | 30.97 | 31.02 | 30.74 | 30.75 | 217,478 | -0.16(-0.53%) |
Apr 27, 2018 | 30.85 | 30.95 | 30.76 | 30.91 | 142,969 | +0.19(+0.61%) |
Apr 26, 2018 | 30.53 | 30.77 | 30.52 | 30.72 | 84,437 | +0.34(+1.13%) |
Apr 25, 2018 | 30.35 | 30.47 | 30.21 | 30.38 | 98,271 | -0.15(-0.51%) |
Apr 24, 2018 | 30.89 | 30.97 | 30.44 | 30.53 | 146,428 | -0.16(-0.53%) |
Apr 23, 2018 | 30.85 | 30.93 | 30.64 | 30.70 | 166,552 | -0.21(-0.69%) |
Apr 20, 2018 | 31.12 | 31.14 | 30.84 | 30.91 | 120,738 | -0.36(-1.15%) |
Apr 19, 2018 | 31.45 | 31.52 | 31.17 | 31.27 | 108,947 | -0.15(-0.46%) |
Apr 18, 2018 | 31.21 | 31.47 | 31.21 | 31.42 | 173,201 | +0.27(+0.85%) |
Apr 17, 2018 | 30.96 | 31.21 | 30.94 | 31.15 | 96,439 | +0.09(+0.30%) |
Apr 16, 2018 | 31.01 | 31.12 | 30.93 | 31.06 | 72,579 | -0.03(-0.08%) |
Apr 13, 2018 | 31.35 | 31.38 | 31.00 | 31.08 | 56,878 | -0.27(-0.88%) |
Apr 12, 2018 | 31.31 | 31.44 | 31.26 | 31.36 | 89,169 | +0.05(+0.16%) |
Apr 11, 2018 | 31.12 | 31.42 | 31.12 | 31.31 | 66,388 | -0.03(-0.11%) |
Apr 10, 2018 | 31.14 | 31.40 | 31.09 | 31.34 | 106,288 | +0.61(+1.98%) |
Apr 09, 2018 | 30.94 | 31.09 | 30.73 | 30.73 | 70,228 | -0.03(-0.11%) |
Apr 06, 2018 | 31.05 | 31.25 | 30.62 | 30.77 | 153,241 | -0.59(-1.89%) |
Apr 05, 2018 | 31.44 | 31.51 | 31.23 | 31.36 | 50,222 | +0.06(+0.19%) |
Apr 04, 2018 | 30.48 | 31.30 | 30.39 | 31.30 | 162,880 | +0.00(+0.00%) |
Apr 03, 2018 | 31.26 | 31.33 | 31.01 | 31.30 | 220,295 | +0.33(+1.08%) |