Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 29.50 | 29.51 | 11,300 | +0.06(+0.20%) | ||
Jun 28, 2018 | 29.29 | 29.45 | 29.04 | 29.45 | 4,637 | +0.32(+1.09%) |
Jun 27, 2018 | 30.20 | 30.20 | 29.14 | 29.14 | 4,601 | -0.73(-2.46%) |
Jun 26, 2018 | 29.82 | 29.87 | 29.60 | 29.87 | 3,317 | +0.43(+1.45%) |
Jun 25, 2018 | 30.13 | 30.13 | 29.26 | 29.44 | 4,313 | -0.86(-2.84%) |
Jun 22, 2018 | 30.87 | 30.87 | 30.24 | 30.31 | 3,407 | -0.10(-0.33%) |
Jun 21, 2018 | 30.96 | 30.96 | 30.41 | 30.41 | 6,153 | -0.56(-1.79%) |
Jun 20, 2018 | 30.81 | 30.97 | 30.81 | 30.96 | 9,379 | +0.19(+0.61%) |
Jun 19, 2018 | 31.11 | 31.11 | 30.40 | 30.77 | 9,338 | -0.58(-1.86%) |
Jun 18, 2018 | 31.19 | 31.41 | 31.04 | 31.36 | 12,075 | +0.20(+0.63%) |
Jun 15, 2018 | 31.18 | 31.17 | 31.16 | 7,585 | +0.06(+0.19%) | |
Jun 14, 2018 | 30.84 | 31.10 | 30.80 | 31.10 | 6,221 | +0.48(+1.58%) |
Jun 13, 2018 | 30.77 | 30.81 | 30.61 | 30.62 | 5,221 | +0.09(+0.29%) |
Jun 12, 2018 | 30.57 | 30.68 | 30.53 | 30.53 | 11,734 | +0.17(+0.55%) |
Jun 11, 2018 | 30.36 | 30.36 | 30.36 | 30.36 | 520 | +0.63(+2.13%) |
Jun 08, 2018 | 29.73 | 29.73 | 29.73 | 29.73 | 361 | +0.00(+0.00%) |
Jun 07, 2018 | 30.04 | 30.13 | 29.73 | 29.73 | 2,247 | -0.31(-1.02%) |
Jun 06, 2018 | 30.03 | 30.03 | 2,276 | +0.18(+0.60%) | ||
Jun 05, 2018 | 29.82 | 29.85 | 29.82 | 29.85 | 623 | +0.27(+0.90%) |
Jun 04, 2018 | 29.58 | 29.59 | 29.58 | 29.59 | 2,430 | +0.27(+0.91%) |
Jun 01, 2018 | 29.10 | 29.32 | 29.10 | 29.32 | 1,898 | +0.50(+1.75%) |
May 31, 2018 | 28.99 | 29.08 | 28.82 | 28.82 | 1,382 | -0.09(-0.32%) |
May 30, 2018 | 28.61 | 28.92 | 28.61 | 28.91 | 2,683 | +0.46(+1.61%) |
May 29, 2018 | 28.70 | 28.70 | 28.45 | 28.45 | 1,726 | -0.25(-0.86%) |
May 25, 2018 | 28.70 | 28.70 | 28.70 | 0 | +0.05(+0.19%) | |
May 24, 2018 | 28.64 | 28.64 | 28.64 | 28.64 | 208 | +0.15(+0.53%) |
May 23, 2018 | 28.45 | 28.52 | 28.45 | 28.49 | 466 | -0.20(-0.71%) |
May 22, 2018 | 28.65 | 28.72 | 28.65 | 28.69 | 2,100 | +0.12(+0.41%) |
May 21, 2018 | 28.87 | 28.87 | 28.58 | 28.58 | 1,442 | +0.03(+0.10%) |
May 17, 2018 | 28.55 | 28.55 | 28.55 | 196 | +0.05(+0.17%) | |
May 16, 2018 | 28.37 | 28.50 | 28.35 | 28.50 | 20,633 | +0.19(+0.66%) |
May 15, 2018 | 28.31 | 28.31 | 28.31 | 28.31 | 285 | -0.12(-0.42%) |
May 14, 2018 | 28.71 | 28.72 | 28.43 | 28.43 | 791 | -0.12(-0.42%) |
May 11, 2018 | 28.68 | 28.68 | 28.44 | 28.55 | 1,620 | -0.04(-0.16%) |
May 10, 2018 | 28.38 | 28.62 | 28.38 | 28.59 | 3,563 | +0.45(+1.60%) |
May 09, 2018 | 28.14 | 28.17 | 28.09 | 28.14 | 4,091 | +0.39(+1.39%) |
May 08, 2018 | 27.75 | 27.76 | 27.75 | 27.76 | 5,323 | -0.19(-0.69%) |
May 07, 2018 | 27.73 | 27.95 | 27.73 | 27.95 | 3,919 | +0.08(+0.30%) |
May 04, 2018 | 27.61 | 27.88 | 27.61 | 27.87 | 1,189 | +0.08(+0.30%) |
May 03, 2018 | 27.58 | 27.78 | 27.58 | 27.78 | 1,639 | -0.34(-1.22%) |
May 02, 2018 | 28.24 | 28.24 | 28.12 | 28.12 | 1,276 | -0.27(-0.94%) |
May 01, 2018 | 28.10 | 28.39 | 28.08 | 28.39 | 4,466 | +0.07(+0.24%) |
Apr 30, 2018 | 28.32 | 28.32 | 28.32 | 28.32 | 559 | +0.03(+0.10%) |
Apr 27, 2018 | 28.42 | 28.48 | 28.24 | 28.29 | 1,149 | -0.08(-0.28%) |
Apr 26, 2018 | 28.31 | 28.37 | 28.31 | 28.37 | 1,564 | +0.32(+1.13%) |
Apr 25, 2018 | 28.30 | 28.30 | 28.05 | 28.05 | 1,475 | -0.18(-0.65%) |
Apr 24, 2018 | 28.68 | 28.68 | 28.24 | 28.24 | 651 | -0.47(-1.64%) |
Apr 23, 2018 | 28.68 | 28.86 | 28.67 | 28.71 | 1,479 | +0.10(+0.36%) |
Apr 20, 2018 | 28.58 | 28.73 | 28.58 | 28.60 | 1,703 | -0.08(-0.29%) |
Apr 19, 2018 | 29.18 | 29.18 | 28.65 | 28.69 | 475 | -0.19(-0.65%) |
Apr 18, 2018 | 28.75 | 28.89 | 28.75 | 28.88 | 1,752 | +0.30(+1.06%) |
Apr 17, 2018 | 28.27 | 28.59 | 28.27 | 28.57 | 5,418 | +0.34(+1.21%) |
Apr 16, 2018 | 28.14 | 28.23 | 28.14 | 28.23 | 531 | +0.10(+0.35%) |
Apr 13, 2018 | 28.07 | 28.21 | 28.02 | 28.13 | 3,899 | -0.11(-0.41%) |
Apr 12, 2018 | 28.20 | 28.25 | 28.18 | 28.25 | 4,085 | +0.25(+0.90%) |
Apr 11, 2018 | 28.14 | 28.14 | 27.99 | 27.99 | 844 | -0.11(-0.39%) |
Apr 10, 2018 | 27.87 | 28.10 | 27.87 | 28.10 | 3,275 | +0.39(+1.41%) |
Apr 09, 2018 | 27.83 | 27.89 | 27.68 | 27.71 | 10,599 | -0.20(-0.71%) |
Apr 06, 2018 | 27.90 | 27.91 | 27.85 | 27.91 | 612 | -0.23(-0.82%) |
Apr 05, 2018 | 28.35 | 28.35 | 28.06 | 28.14 | 2,505 | +0.18(+0.63%) |
Apr 04, 2018 | 27.31 | 27.97 | 27.30 | 27.97 | 2,832 | +0.07(+0.26%) |
Apr 03, 2018 | 27.79 | 27.90 | 27.60 | 27.90 | 3,749 | +0.13(+0.46%) |