Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 30.63 | 30.75 | 30.63 | 30.63 | 4,404 | +0.07(+0.23%) |
Jun 28, 2018 | 30.48 | 30.62 | 30.48 | 30.56 | 4,889 | +0.07(+0.24%) |
Jun 27, 2018 | 30.84 | 30.84 | 30.49 | 30.49 | 9,621 | -0.53(-1.70%) |
Jun 26, 2018 | 30.93 | 31.09 | 30.91 | 31.01 | 16,728 | +0.31(+1.02%) |
Jun 25, 2018 | 30.89 | 30.89 | 30.70 | 30.70 | 6,115 | -0.51(-1.62%) |
Jun 22, 2018 | 31.10 | 31.22 | 31.01 | 31.21 | 10,099 | +0.31(+1.02%) |
Jun 21, 2018 | 30.94 | 30.99 | 30.83 | 30.89 | 9,670 | -0.07(-0.22%) |
Jun 20, 2018 | 31.01 | 31.06 | 30.88 | 30.96 | 6,475 | +0.16(+0.51%) |
Jun 19, 2018 | 30.79 | 30.95 | 30.68 | 30.81 | 12,200 | -0.32(-1.02%) |
Jun 18, 2018 | 31.03 | 31.15 | 30.97 | 31.12 | 5,628 | -0.08(-0.24%) |
Jun 15, 2018 | 31.25 | 31.08 | 31.20 | 8,272 | -0.09(-0.28%) | |
Jun 14, 2018 | 31.43 | 31.43 | 31.21 | 31.29 | 4,429 | +0.04(+0.13%) |
Jun 13, 2018 | 31.52 | 31.55 | 31.24 | 31.24 | 3,329 | -0.17(-0.53%) |
Jun 12, 2018 | 31.54 | 31.60 | 31.34 | 31.41 | 6,369 | -0.14(-0.45%) |
Jun 11, 2018 | 31.50 | 31.62 | 31.48 | 31.55 | 8,904 | -0.04(-0.11%) |
Jun 08, 2018 | 31.54 | 31.62 | 31.42 | 31.59 | 8,380 | -0.07(-0.22%) |
Jun 07, 2018 | 31.66 | 31.72 | 31.53 | 31.66 | 7,486 | -0.14(-0.45%) |
Jun 06, 2018 | 31.62 | 31.80 | 31.62 | 31.80 | 3,168 | +0.25(+0.80%) |
Jun 05, 2018 | 31.50 | 31.60 | 31.49 | 31.55 | 5,005 | +0.09(+0.29%) |
Jun 04, 2018 | 31.47 | 31.60 | 31.42 | 31.46 | 24,222 | +0.14(+0.44%) |
Jun 01, 2018 | 31.34 | 31.35 | 31.26 | 31.32 | 6,279 | +0.09(+0.29%) |
May 31, 2018 | 31.21 | 31.35 | 31.17 | 31.23 | 7,752 | -0.06(-0.19%) |
May 30, 2018 | 31.35 | 31.44 | 31.18 | 31.29 | 6,480 | +0.33(+1.05%) |
May 29, 2018 | 31.03 | 31.05 | 30.88 | 30.96 | 10,810 | -0.25(-0.80%) |
May 25, 2018 | 31.21 | 31.21 | 31.21 | 0 | -0.00(-0.01%) | |
May 24, 2018 | 31.17 | 31.30 | 31.16 | 31.22 | 11,653 | +0.07(+0.23%) |
May 23, 2018 | 31.12 | 31.24 | 31.08 | 31.14 | 7,525 | -0.26(-0.82%) |
May 22, 2018 | 31.38 | 31.40 | 31.32 | 31.40 | 4,031 | +0.04(+0.14%) |
May 21, 2018 | 31.37 | 31.40 | 31.22 | 31.36 | 3,589 | +0.16(+0.53%) |
May 18, 2018 | 31.19 | 31.22 | 31.14 | 31.19 | 14,682 | -0.00(-0.00%) |
May 17, 2018 | 31.26 | 31.27 | 31.15 | 31.19 | 3,031 | -0.15(-0.48%) |
May 16, 2018 | 31.30 | 31.39 | 31.30 | 31.34 | 3,228 | -0.08(-0.25%) |
May 15, 2018 | 31.26 | 31.47 | 31.26 | 31.42 | 12,211 | -0.49(-1.53%) |
May 14, 2018 | 32.01 | 32.03 | 31.85 | 31.91 | 5,836 | +0.14(+0.45%) |
May 11, 2018 | 31.81 | 31.83 | 31.61 | 31.77 | 11,446 | +0.21(+0.66%) |
May 10, 2018 | 31.65 | 31.65 | 31.47 | 31.56 | 23,262 | +0.14(+0.43%) |
May 09, 2018 | 31.36 | 31.44 | 31.31 | 31.42 | 6,053 | -0.02(-0.05%) |
May 08, 2018 | 31.40 | 31.46 | 31.27 | 31.44 | 5,816 | +0.00(+0.00%) |
May 07, 2018 | 31.37 | 31.48 | 31.32 | 31.44 | 13,482 | +0.10(+0.33%) |
May 04, 2018 | 31.28 | 31.42 | 31.25 | 31.34 | 11,139 | -0.05(-0.15%) |
May 03, 2018 | 31.25 | 31.42 | 31.11 | 31.39 | 48,515 | +0.13(+0.41%) |
May 02, 2018 | 31.43 | 31.49 | 31.26 | 31.26 | 66,830 | -0.16(-0.51%) |
May 01, 2018 | 31.39 | 31.58 | 31.19 | 31.42 | 67,534 | -0.10(-0.30%) |
Apr 30, 2018 | 31.58 | 31.65 | 31.37 | 31.51 | 99,722 | +0.10(+0.33%) |
Apr 27, 2018 | 31.30 | 31.41 | 31.30 | 31.41 | 11,595 | +0.20(+0.65%) |
Apr 26, 2018 | 31.16 | 31.30 | 31.11 | 31.21 | 4,968 | +0.27(+0.86%) |
Apr 25, 2018 | 30.95 | 31.01 | 30.94 | 30.94 | 2,667 | -0.14(-0.45%) |
Apr 24, 2018 | 31.08 | 31.17 | 30.98 | 31.08 | 4,118 | +0.06(+0.20%) |
Apr 23, 2018 | 31.14 | 31.15 | 31.01 | 31.02 | 4,007 | -0.17(-0.53%) |
Apr 20, 2018 | 31.28 | 31.29 | 31.18 | 31.18 | 2,284 | -0.23(-0.75%) |
Apr 19, 2018 | 31.51 | 31.51 | 31.29 | 31.42 | 3,389 | -0.13(-0.40%) |
Apr 18, 2018 | 31.55 | 31.68 | 31.54 | 31.54 | 6,452 | +0.08(+0.27%) |
Apr 17, 2018 | 31.35 | 31.48 | 31.29 | 31.46 | 13,642 | +0.13(+0.40%) |
Apr 16, 2018 | 31.32 | 31.38 | 31.24 | 31.33 | 10,431 | -0.03(-0.09%) |
Apr 13, 2018 | 31.44 | 31.44 | 31.35 | 31.36 | 6,254 | +0.01(+0.04%) |
Apr 12, 2018 | 31.40 | 31.41 | 31.28 | 31.35 | 6,539 | -0.00(-0.01%) |
Apr 11, 2018 | 31.35 | 31.46 | 31.33 | 31.35 | 12,898 | -0.07(-0.21%) |
Apr 10, 2018 | 31.52 | 31.52 | 31.34 | 31.42 | 8,358 | +0.01(+0.03%) |
Apr 09, 2018 | 31.31 | 31.41 | 31.25 | 31.41 | 5,257 | +0.52(+1.67%) |
Apr 06, 2018 | 31.29 | 31.32 | 30.89 | 30.89 | 8,270 | -0.31(-0.99%) |
Apr 05, 2018 | 31.21 | 31.23 | 31.08 | 31.20 | 8,907 | +0.13(+0.41%) |
Apr 04, 2018 | 30.72 | 31.14 | 30.72 | 31.07 | 18,391 | +0.20(+0.64%) |
Apr 03, 2018 | 30.85 | 30.91 | 30.72 | 30.88 | 5,752 | +0.17(+0.54%) |