Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 33.73 | 33.91 | 11,382 | -0.67(-1.95%) | ||
Jun 28, 2018 | 34.83 | 34.86 | 34.57 | 34.58 | 25,562 | -0.23(-0.66%) |
Jun 27, 2018 | 34.22 | 34.82 | 34.16 | 34.82 | 73,984 | +1.08(+3.19%) |
Jun 26, 2018 | 33.51 | 33.78 | 33.51 | 33.74 | 13,209 | +0.35(+1.04%) |
Jun 25, 2018 | 33.02 | 33.52 | 33.02 | 33.39 | 23,550 | +0.86(+2.64%) |
Jun 22, 2018 | 32.44 | 32.63 | 32.44 | 32.53 | 9,929 | -0.44(-1.32%) |
Jun 21, 2018 | 32.69 | 32.97 | 32.67 | 32.97 | 38,120 | +0.69(+2.14%) |
Jun 20, 2018 | 32.15 | 32.38 | 32.15 | 32.28 | 16,762 | -0.27(-0.83%) |
Jun 19, 2018 | 32.62 | 32.66 | 32.41 | 32.55 | 33,585 | +1.17(+3.71%) |
Jun 18, 2018 | 31.28 | 31.52 | 31.28 | 31.38 | 6,062 | +0.36(+1.14%) |
Jun 15, 2018 | 31.17 | 30.66 | 31.03 | 14,045 | +0.36(+1.18%) | |
Jun 14, 2018 | 30.51 | 30.72 | 30.51 | 30.66 | 3,482 | +0.20(+0.64%) |
Jun 13, 2018 | 30.49 | 30.50 | 30.47 | 30.47 | 105,018 | +0.13(+0.44%) |
Jun 12, 2018 | 30.28 | 30.39 | 30.28 | 30.33 | 2,268 | -0.15(-0.50%) |
Jun 11, 2018 | 30.48 | 30.54 | 30.46 | 30.49 | 8,985 | -0.08(-0.25%) |
Jun 08, 2018 | 30.48 | 30.58 | 30.46 | 30.57 | 3,755 | +0.30(+0.98%) |
Jun 07, 2018 | 30.18 | 30.27 | 30.09 | 30.27 | 4,529 | +0.29(+0.96%) |
Jun 06, 2018 | 30.09 | 30.09 | 29.98 | 29.98 | 761 | -0.12(-0.41%) |
Jun 05, 2018 | 30.15 | 30.18 | 30.10 | 30.10 | 1,420 | -0.27(-0.88%) |
Jun 04, 2018 | 30.49 | 30.49 | 30.33 | 30.37 | 4,717 | -0.24(-0.78%) |
Jun 01, 2018 | 30.69 | 30.69 | 30.54 | 30.61 | 6,680 | +0.12(+0.38%) |
May 31, 2018 | 30.61 | 30.61 | 30.45 | 30.50 | 3,137 | -0.36(-1.15%) |
May 30, 2018 | 31.08 | 31.10 | 30.82 | 30.85 | 7,419 | -0.04(-0.12%) |
May 29, 2018 | 30.48 | 30.89 | 30.48 | 30.89 | 5,296 | +0.61(+2.03%) |
May 25, 2018 | 30.28 | 30.28 | 30.28 | 0 | +0.12(+0.41%) | |
May 24, 2018 | 30.24 | 30.30 | 30.15 | 30.15 | 3,353 | +0.06(+0.19%) |
May 23, 2018 | 30.11 | 30.17 | 30.07 | 30.09 | 6,247 | +0.62(+2.12%) |
May 22, 2018 | 29.37 | 29.47 | 29.37 | 29.47 | 5,169 | +0.13(+0.46%) |
May 21, 2018 | 29.37 | 29.41 | 29.33 | 29.34 | 4,520 | -0.35(-1.16%) |
May 18, 2018 | 29.72 | 29.75 | 29.68 | 29.68 | 3,356 | -0.21(-0.70%) |
May 17, 2018 | 29.83 | 29.89 | 29.82 | 29.89 | 1,365 | +0.37(+1.26%) |
May 16, 2018 | 29.66 | 29.66 | 29.52 | 29.52 | 1,539 | -0.15(-0.52%) |
May 15, 2018 | 29.59 | 29.69 | 29.59 | 29.67 | 1,025 | +0.41(+1.41%) |
May 14, 2018 | 29.28 | 29.28 | 29.26 | 29.26 | 2,251 | -0.32(-1.07%) |
May 11, 2018 | 29.52 | 29.62 | 29.52 | 29.58 | 2,774 | +0.24(+0.82%) |
May 10, 2018 | 29.56 | 29.56 | 29.30 | 29.34 | 6,786 | -0.51(-1.70%) |
May 09, 2018 | 29.79 | 29.85 | 29.79 | 29.85 | 2,015 | -0.05(-0.16%) |
May 08, 2018 | 29.85 | 29.94 | 29.85 | 29.89 | 7,092 | -0.32(-1.05%) |
May 07, 2018 | 30.20 | 30.29 | 30.20 | 30.21 | 4,091 | -0.30(-0.98%) |
May 04, 2018 | 30.72 | 30.72 | 30.48 | 30.51 | 5,446 | -0.05(-0.16%) |
May 03, 2018 | 30.57 | 30.76 | 30.54 | 30.56 | 4,788 | -0.32(-1.03%) |
May 02, 2018 | 30.66 | 30.87 | 30.66 | 30.87 | 1,856 | +0.33(+1.07%) |
May 01, 2018 | 30.50 | 30.80 | 30.50 | 30.55 | 5,610 | +0.10(+0.32%) |
Apr 30, 2018 | 30.35 | 30.45 | 30.28 | 30.45 | 7,078 | -0.09(-0.28%) |
Apr 27, 2018 | 30.62 | 30.62 | 30.49 | 30.54 | 6,671 | +0.08(+0.25%) |
Apr 26, 2018 | 30.62 | 30.62 | 30.41 | 30.46 | 4,200 | +0.30(+0.98%) |
Apr 25, 2018 | 30.32 | 30.32 | 30.16 | 30.16 | 13,286 | +0.22(+0.74%) |
Apr 24, 2018 | 29.80 | 30.03 | 29.77 | 29.94 | 15,197 | -0.63(-2.07%) |
Apr 23, 2018 | 30.66 | 30.68 | 30.53 | 30.57 | 8,014 | -0.15(-0.50%) |
Apr 20, 2018 | 30.58 | 30.73 | 30.57 | 30.73 | 14,069 | +0.62(+2.07%) |
Apr 19, 2018 | 29.97 | 30.11 | 29.95 | 30.10 | 1,644 | -0.10(-0.32%) |
Apr 18, 2018 | 30.21 | 30.31 | 30.15 | 30.20 | 3,619 | +0.06(+0.19%) |
Apr 17, 2018 | 30.10 | 30.15 | 30.07 | 30.14 | 10,232 | +0.19(+0.64%) |
Apr 16, 2018 | 30.07 | 30.15 | 29.95 | 29.95 | 10,056 | +0.31(+1.03%) |
Apr 13, 2018 | 29.46 | 29.64 | 29.44 | 29.64 | 8,312 | +0.52(+1.78%) |
Apr 12, 2018 | 29.20 | 29.20 | 29.13 | 29.13 | 5,261 | +0.09(+0.30%) |
Apr 11, 2018 | 29.06 | 29.09 | 28.95 | 29.04 | 3,133 | -0.03(-0.10%) |
Apr 10, 2018 | 29.18 | 29.24 | 29.07 | 29.07 | 5,498 | -0.76(-2.56%) |
Apr 09, 2018 | 29.99 | 30.01 | 29.83 | 29.83 | 4,561 | -0.23(-0.75%) |
Apr 06, 2018 | 29.70 | 30.10 | 29.70 | 30.06 | 5,101 | +0.65(+2.22%) |
Apr 05, 2018 | 29.38 | 29.41 | 29.34 | 29.40 | 3,713 | -0.17(-0.58%) |
Apr 04, 2018 | 30.14 | 30.18 | 29.56 | 29.58 | 3,669 | +0.04(+0.13%) |
Apr 03, 2018 | 29.65 | 29.72 | 29.48 | 29.54 | 4,598 | -0.31(-1.03%) |