Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 29.02 | 28.49 | 28.51 | 1,059,388 | -0.02(-0.07%) | |
Jun 28, 2018 | 28.83 | 28.96 | 28.38 | 28.53 | 1,410,478 | -0.35(-1.22%) |
Jun 27, 2018 | 29.14 | 29.60 | 28.88 | 28.88 | 495,082 | -0.26(-0.88%) |
Jun 26, 2018 | 28.84 | 29.27 | 28.78 | 29.14 | 543,096 | +0.30(+1.06%) |
Jun 25, 2018 | 29.35 | 29.35 | 28.69 | 28.83 | 285,533 | -0.63(-2.13%) |
Jun 22, 2018 | 29.29 | 29.73 | 28.99 | 29.46 | 739,663 | +0.39(+1.35%) |
Jun 21, 2018 | 29.75 | 29.75 | 28.90 | 29.07 | 465,130 | -0.67(-2.24%) |
Jun 20, 2018 | 30.31 | 30.35 | 29.63 | 29.74 | 433,433 | -0.46(-1.53%) |
Jun 19, 2018 | 31.02 | 31.07 | 30.13 | 30.20 | 488,434 | -1.00(-3.21%) |
Jun 18, 2018 | 31.44 | 31.50 | 31.09 | 31.20 | 333,445 | -0.46(-1.46%) |
Jun 15, 2018 | 31.71 | 31.36 | 31.66 | 396,567 | -0.06(-0.19%) | |
Jun 14, 2018 | 31.78 | 31.83 | 31.34 | 31.72 | 432,100 | -0.02(-0.06%) |
Jun 13, 2018 | 31.80 | 31.97 | 31.67 | 31.74 | 763,771 | +0.02(+0.06%) |
Jun 12, 2018 | 31.72 | 31.86 | 31.46 | 31.72 | 358,152 | +0.08(+0.25%) |
Jun 11, 2018 | 31.22 | 31.95 | 31.15 | 31.64 | 713,196 | +0.44(+1.42%) |
Jun 08, 2018 | 30.69 | 31.45 | 30.69 | 31.20 | 761,860 | +0.43(+1.40%) |
Jun 07, 2018 | 30.45 | 30.83 | 30.19 | 30.77 | 563,054 | +0.45(+1.49%) |
Jun 06, 2018 | 30.07 | 30.44 | 29.95 | 30.32 | 343,977 | +0.39(+1.31%) |
Jun 05, 2018 | 30.08 | 30.27 | 29.82 | 29.92 | 494,144 | -0.11(-0.36%) |
Jun 04, 2018 | 30.06 | 30.25 | 29.87 | 30.03 | 628,169 | +0.09(+0.29%) |
Jun 01, 2018 | 29.78 | 30.23 | 29.50 | 29.94 | 352,187 | +0.27(+0.89%) |
May 31, 2018 | 30.08 | 30.16 | 29.60 | 29.68 | 868,502 | -0.42(-1.40%) |
May 30, 2018 | 29.76 | 30.27 | 29.76 | 30.10 | 439,018 | +0.43(+1.45%) |
May 29, 2018 | 29.63 | 29.72 | 29.16 | 29.67 | 767,802 | -0.12(-0.39%) |
May 25, 2018 | 29.79 | 29.79 | 29.79 | 0 | -0.35(-1.17%) | |
May 24, 2018 | 30.43 | 30.65 | 30.08 | 30.14 | 740,336 | -0.27(-0.90%) |
May 23, 2018 | 30.14 | 30.52 | 29.95 | 30.41 | 857,030 | +0.03(+0.10%) |
May 22, 2018 | 30.68 | 30.68 | 30.25 | 30.38 | 300,941 | -0.18(-0.58%) |
May 21, 2018 | 30.59 | 30.82 | 30.27 | 30.56 | 507,011 | +0.14(+0.45%) |
May 18, 2018 | 29.91 | 30.51 | 29.89 | 30.42 | 372,042 | +0.52(+1.74%) |
May 17, 2018 | 29.47 | 29.94 | 29.46 | 29.90 | 415,500 | +0.43(+1.46%) |
May 16, 2018 | 29.24 | 29.62 | 29.13 | 29.47 | 458,998 | +0.30(+1.04%) |
May 15, 2018 | 30.26 | 30.26 | 29.09 | 29.17 | 624,199 | -1.23(-4.03%) |
May 14, 2018 | 30.13 | 30.53 | 30.13 | 30.39 | 393,336 | +0.25(+0.85%) |
May 11, 2018 | 30.30 | 30.58 | 30.06 | 30.14 | 603,816 | -0.17(-0.55%) |
May 10, 2018 | 30.15 | 30.56 | 30.11 | 30.31 | 525,156 | +0.31(+1.05%) |
May 09, 2018 | 29.86 | 30.10 | 29.27 | 29.99 | 522,800 | +0.24(+0.79%) |
May 08, 2018 | 29.82 | 30.29 | 29.71 | 29.76 | 456,188 | -0.15(-0.49%) |
May 07, 2018 | 29.54 | 30.23 | 27.58 | 29.90 | 624,600 | +0.42(+1.43%) |
May 04, 2018 | 29.80 | 29.80 | 27.86 | 29.48 | 1,716,796 | +0.47(+1.62%) |
May 03, 2018 | 28.80 | 29.13 | 28.59 | 29.01 | 1,328,466 | +0.10(+0.34%) |
May 02, 2018 | 28.94 | 29.15 | 28.71 | 28.91 | 766,736 | +0.02(+0.07%) |
May 01, 2018 | 28.91 | 29.94 | 28.60 | 28.89 | 460,254 | -0.06(-0.20%) |
Apr 30, 2018 | 29.37 | 29.44 | 28.95 | 28.95 | 511,106 | -0.31(-1.07%) |
Apr 27, 2018 | 29.46 | 29.61 | 29.13 | 29.27 | 677,374 | -0.22(-0.73%) |
Apr 26, 2018 | 29.45 | 29.58 | 29.17 | 29.48 | 611,339 | +0.19(+0.64%) |
Apr 25, 2018 | 29.39 | 29.75 | 29.05 | 29.30 | 547,336 | -0.02(-0.07%) |
Apr 24, 2018 | 29.84 | 29.88 | 29.00 | 29.32 | 712,958 | -0.72(-2.38%) |
Apr 23, 2018 | 30.18 | 31.12 | 29.92 | 30.03 | 886,204 | -0.03(-0.10%) |
Apr 20, 2018 | 29.68 | 30.35 | 29.42 | 30.06 | 682,175 | +0.41(+1.39%) |
Apr 19, 2018 | 29.92 | 30.06 | 29.47 | 29.65 | 561,967 | -0.23(-0.75%) |
Apr 18, 2018 | 30.03 | 30.17 | 29.57 | 29.87 | 893,211 | -0.05(-0.16%) |
Apr 17, 2018 | 30.09 | 30.09 | 29.75 | 29.92 | 344,891 | +0.11(+0.36%) |
Apr 16, 2018 | 29.72 | 29.96 | 29.65 | 29.82 | 338,174 | +0.24(+0.80%) |
Apr 13, 2018 | 29.57 | 29.78 | 29.16 | 29.58 | 552,943 | +0.21(+0.70%) |
Apr 12, 2018 | 29.21 | 29.58 | 29.21 | 29.37 | 525,503 | +0.39(+1.35%) |
Apr 11, 2018 | 28.94 | 29.23 | 28.82 | 28.98 | 613,581 | -0.27(-0.94%) |
Apr 10, 2018 | 29.10 | 29.45 | 28.86 | 29.26 | 990,044 | +0.47(+1.63%) |
Apr 09, 2018 | 28.83 | 29.34 | 28.65 | 28.79 | 671,577 | +0.24(+0.82%) |
Apr 06, 2018 | 29.36 | 29.40 | 28.28 | 28.55 | 653,097 | -1.10(-3.70%) |
Apr 05, 2018 | 29.78 | 29.89 | 29.42 | 29.65 | 419,611 | +0.16(+0.53%) |
Apr 04, 2018 | 28.62 | 29.50 | 28.34 | 29.49 | 1,209,924 | +0.40(+1.38%) |
Apr 03, 2018 | 28.97 | 29.42 | 28.78 | 29.09 | 670,002 | +0.38(+1.33%) |