Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 29.87 | 29.91 | 29.84 | 29.84 | 153,573 | +0.13(+0.44%) |
Jun 28, 2018 | 29.61 | 29.76 | 29.41 | 29.71 | 16,258 | -0.03(-0.10%) |
Jun 27, 2018 | 30.09 | 30.21 | 29.74 | 29.74 | 19,329 | -0.27(-0.90%) |
Jun 26, 2018 | 29.95 | 30.05 | 29.88 | 30.01 | 19,643 | +0.10(+0.33%) |
Jun 25, 2018 | 30.34 | 30.34 | 29.88 | 29.91 | 16,579 | -0.46(-1.51%) |
Jun 22, 2018 | 30.69 | 30.69 | 30.37 | 30.37 | 14,813 | -0.10(-0.33%) |
Jun 21, 2018 | 30.74 | 30.74 | 30.47 | 30.47 | 30,226 | -0.19(-0.62%) |
Jun 20, 2018 | 30.68 | 30.68 | 30.54 | 30.66 | 11,129 | +0.14(+0.48%) |
Jun 19, 2018 | 30.32 | 30.56 | 30.28 | 30.52 | 6,834 | -0.13(-0.43%) |
Jun 18, 2018 | 30.73 | 30.73 | 30.53 | 30.65 | 21,224 | -0.14(-0.46%) |
Jun 15, 2018 | 30.77 | 30.64 | 30.79 | 31,639 | +0.02(+0.06%) | |
Jun 14, 2018 | 30.91 | 30.91 | 30.77 | 30.77 | 17,820 | -0.04(-0.13%) |
Jun 13, 2018 | 30.93 | 30.96 | 30.79 | 30.81 | 22,064 | -0.09(-0.29%) |
Jun 12, 2018 | 31.00 | 31.00 | 30.80 | 30.90 | 20,878 | -0.02(-0.06%) |
Jun 11, 2018 | 30.83 | 30.96 | 30.82 | 30.92 | 16,338 | +0.12(+0.39%) |
Jun 08, 2018 | 30.59 | 30.80 | 30.59 | 30.80 | 7,358 | +0.14(+0.46%) |
Jun 07, 2018 | 30.69 | 30.71 | 30.48 | 30.66 | 21,157 | +0.07(+0.24%) |
Jun 06, 2018 | 30.60 | 30.59 | 37,436 | +0.28(+0.93%) | ||
Jun 05, 2018 | 30.27 | 30.33 | 30.22 | 30.31 | 39,577 | +0.13(+0.42%) |
Jun 04, 2018 | 30.07 | 30.18 | 30.01 | 30.18 | 14,842 | +0.25(+0.84%) |
Jun 01, 2018 | 29.90 | 29.98 | 29.80 | 29.93 | 54,947 | +0.38(+1.29%) |
May 31, 2018 | 29.88 | 29.88 | 29.51 | 29.55 | 4,010 | -0.41(-1.37%) |
May 30, 2018 | 29.77 | 29.96 | 29.77 | 29.96 | 1,664 | +0.47(+1.60%) |
May 29, 2018 | 29.76 | 29.76 | 29.49 | 29.49 | 42,071 | -0.28(-0.94%) |
May 25, 2018 | 29.77 | 29.77 | 29.77 | 0 | -0.11(-0.37%) | |
May 24, 2018 | 29.82 | 29.90 | 29.68 | 29.88 | 3,108 | +0.09(+0.31%) |
May 23, 2018 | 29.70 | 29.79 | 29.60 | 29.79 | 9,691 | -0.04(-0.14%) |
May 22, 2018 | 29.99 | 30.00 | 29.82 | 29.83 | 11,848 | +0.02(+0.07%) |
May 21, 2018 | 29.91 | 29.91 | 29.77 | 29.81 | 4,812 | +0.14(+0.47%) |
May 18, 2018 | 29.70 | 29.73 | 29.61 | 29.67 | 25,917 | -0.20(-0.67%) |
May 17, 2018 | 29.79 | 29.94 | 29.79 | 29.87 | 17,675 | +0.08(+0.27%) |
May 16, 2018 | 29.71 | 29.85 | 29.67 | 29.79 | 43,830 | +0.34(+1.15%) |
May 15, 2018 | 29.39 | 29.50 | 29.39 | 29.45 | 16,487 | -0.13(-0.44%) |
May 14, 2018 | 29.64 | 29.73 | 29.58 | 29.58 | 6,869 | +0.13(+0.44%) |
May 11, 2018 | 29.41 | 29.45 | 29.31 | 29.45 | 11,355 | +0.11(+0.37%) |
May 10, 2018 | 29.15 | 29.39 | 29.15 | 29.34 | 5,279 | +0.39(+1.35%) |
May 09, 2018 | 28.74 | 29.06 | 28.74 | 28.95 | 10,438 | +0.22(+0.77%) |
May 08, 2018 | 28.72 | 28.75 | 28.59 | 28.73 | 2,767 | -0.04(-0.14%) |
May 07, 2018 | 28.91 | 28.91 | 28.77 | 28.77 | 6,820 | -0.10(-0.35%) |
May 04, 2018 | 28.46 | 28.92 | 28.39 | 28.87 | 12,757 | +0.35(+1.23%) |
May 03, 2018 | 28.56 | 28.56 | 28.33 | 28.52 | 4,145 | -0.19(-0.66%) |
May 02, 2018 | 29.00 | 29.00 | 28.71 | 28.71 | 8,058 | -0.23(-0.79%) |
May 01, 2018 | 28.95 | 28.95 | 28.63 | 28.94 | 6,483 | -0.12(-0.43%) |
Apr 30, 2018 | 29.47 | 29.47 | 29.06 | 29.06 | 10,142 | -0.35(-1.19%) |
Apr 27, 2018 | 29.54 | 29.54 | 29.33 | 29.42 | 17,286 | -0.01(-0.05%) |
Apr 26, 2018 | 29.31 | 29.51 | 29.21 | 29.43 | 18,583 | +0.39(+1.36%) |
Apr 25, 2018 | 28.94 | 29.17 | 28.84 | 29.04 | 18,956 | +0.01(+0.03%) |
Apr 24, 2018 | 29.51 | 29.53 | 28.93 | 29.02 | 12,162 | -0.25(-0.84%) |
Apr 23, 2018 | 29.38 | 29.42 | 29.24 | 29.27 | 10,640 | +0.00(+0.00%) |
Apr 20, 2018 | 29.48 | 29.48 | 29.21 | 29.27 | 4,987 | -0.18(-0.61%) |
Apr 19, 2018 | 29.66 | 29.73 | 29.43 | 29.45 | 6,305 | -0.50(-1.67%) |
Apr 18, 2018 | 29.88 | 30.01 | 29.85 | 29.95 | 17,982 | +0.10(+0.34%) |
Apr 17, 2018 | 29.73 | 29.87 | 29.73 | 29.85 | 8,272 | +0.28(+0.95%) |
Apr 16, 2018 | 29.42 | 29.63 | 29.42 | 29.57 | 11,351 | +0.37(+1.25%) |
Apr 13, 2018 | 29.20 | 29.20 | 29.20 | 29.20 | 329 | -0.09(-0.32%) |
Apr 12, 2018 | 29.25 | 29.30 | 29.22 | 29.30 | 2,360 | +0.24(+0.84%) |
Apr 11, 2018 | 28.96 | 29.22 | 28.96 | 29.05 | 13,412 | -0.11(-0.36%) |
Apr 10, 2018 | 29.14 | 29.17 | 29.13 | 29.16 | 7,313 | +0.47(+1.64%) |
Apr 09, 2018 | 28.69 | 28.99 | 28.69 | 28.69 | 1,862 | +0.27(+0.93%) |
Apr 06, 2018 | 29.01 | 29.01 | 28.43 | 28.43 | 1,689 | -0.71(-2.44%) |
Apr 05, 2018 | 29.17 | 29.19 | 28.99 | 29.14 | 7,768 | +0.19(+0.66%) |
Apr 04, 2018 | 28.26 | 28.95 | 28.23 | 28.95 | 8,522 | +0.38(+1.31%) |
Apr 03, 2018 | 28.43 | 28.57 | 28.41 | 28.57 | 1,904 | +0.25(+0.88%) |