Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 29.27 | 30.21 | 29.27 | 29.90 | 46,218 | +0.88(+3.05%) |
Jun 28, 2018 | 28.35 | 29.31 | 28.32 | 29.02 | 17,751 | +0.93(+3.29%) |
Jun 27, 2018 | 28.37 | 28.46 | 28.07 | 28.09 | 24,172 | -1.26(-4.29%) |
Jun 26, 2018 | 29.27 | 29.44 | 28.78 | 29.35 | 40,036 | -0.26(-0.88%) |
Jun 25, 2018 | 29.72 | 29.89 | 29.52 | 29.61 | 4,369 | -0.29(-0.97%) |
Jun 22, 2018 | 29.69 | 30.00 | 29.59 | 29.90 | 40,038 | -0.18(-0.60%) |
Jun 21, 2018 | 30.19 | 30.19 | 29.67 | 30.08 | 22,180 | -0.41(-1.34%) |
Jun 20, 2018 | 29.99 | 30.57 | 29.99 | 30.49 | 37,002 | +1.44(+4.96%) |
Jun 19, 2018 | 29.39 | 29.39 | 28.90 | 29.05 | 19,987 | -0.48(-1.61%) |
Jun 18, 2018 | 29.22 | 29.54 | 28.88 | 29.53 | 39,496 | -0.49(-1.63%) |
Jun 15, 2018 | 30.11 | 29.21 | 30.01 | 68,293 | +1.34(+4.68%) | |
Jun 14, 2018 | 28.83 | 29.16 | 28.64 | 28.67 | 104,385 | +0.35(+1.24%) |
Jun 13, 2018 | 29.19 | 29.19 | 28.23 | 28.32 | 46,184 | -0.52(-1.80%) |
Jun 12, 2018 | 28.67 | 29.11 | 28.67 | 28.84 | 79,633 | +0.43(+1.51%) |
Jun 11, 2018 | 28.00 | 28.55 | 27.71 | 28.41 | 107,948 | -0.16(-0.56%) |
Jun 08, 2018 | 27.94 | 28.79 | 27.80 | 28.57 | 86,392 | +1.44(+5.32%) |
Jun 07, 2018 | 27.33 | 27.36 | 27.00 | 27.13 | 44,655 | -0.37(-1.36%) |
Jun 06, 2018 | 27.00 | 27.50 | 60,313 | +0.03(+0.11%) | ||
Jun 05, 2018 | 28.32 | 28.37 | 27.30 | 27.47 | 65,734 | -0.57(-2.03%) |
Jun 04, 2018 | 29.08 | 29.19 | 27.99 | 28.04 | 112,600 | -1.57(-5.30%) |
Jun 01, 2018 | 29.39 | 29.75 | 29.08 | 29.61 | 22,888 | -0.03(-0.10%) |
May 31, 2018 | 29.97 | 29.98 | 29.45 | 29.64 | 45,186 | -0.89(-2.92%) |
May 30, 2018 | 30.43 | 30.72 | 30.26 | 30.53 | 31,050 | +0.39(+1.31%) |
May 29, 2018 | 30.95 | 30.96 | 30.04 | 30.14 | 20,305 | -0.85(-2.76%) |
May 25, 2018 | 30.99 | 30.99 | 30.99 | 0 | -0.60(-1.90%) | |
May 24, 2018 | 31.65 | 31.85 | 31.57 | 31.59 | 8,759 | -0.16(-0.52%) |
May 23, 2018 | 31.83 | 31.93 | 31.61 | 31.75 | 13,238 | +0.09(+0.30%) |
May 22, 2018 | 31.87 | 32.01 | 31.20 | 31.66 | 52,317 | +0.03(+0.09%) |
May 21, 2018 | 32.54 | 32.60 | 31.63 | 31.63 | 44,196 | -0.80(-2.47%) |
May 18, 2018 | 32.20 | 33.17 | 32.15 | 32.43 | 52,488 | +0.52(+1.64%) |
May 17, 2018 | 33.63 | 33.63 | 31.86 | 31.91 | 70,405 | -1.21(-3.67%) |
May 16, 2018 | 32.71 | 33.30 | 32.60 | 33.12 | 37,097 | +0.78(+2.41%) |
May 15, 2018 | 33.14 | 33.14 | 32.21 | 32.34 | 55,394 | -1.44(-4.26%) |
May 14, 2018 | 34.35 | 34.79 | 33.68 | 33.78 | 48,641 | -0.42(-1.23%) |
May 11, 2018 | 33.83 | 34.79 | 33.83 | 34.20 | 33,678 | +0.57(+1.69%) |
May 10, 2018 | 33.26 | 33.86 | 33.26 | 33.63 | 24,614 | +0.16(+0.48%) |
May 09, 2018 | 32.94 | 33.82 | 32.75 | 33.47 | 92,968 | -0.35(-1.03%) |
May 08, 2018 | 34.37 | 34.37 | 33.63 | 33.82 | 32,095 | -0.98(-2.82%) |
May 07, 2018 | 34.37 | 34.96 | 34.37 | 34.80 | 42,115 | +0.96(+2.85%) |
May 04, 2018 | 33.94 | 34.10 | 33.68 | 33.84 | 26,695 | -0.91(-2.63%) |
May 03, 2018 | 34.33 | 34.77 | 34.15 | 34.75 | 26,359 | +0.48(+1.40%) |
May 02, 2018 | 34.57 | 34.79 | 34.25 | 34.27 | 32,884 | -1.28(-3.60%) |
May 01, 2018 | 34.58 | 35.55 | 34.58 | 35.55 | 56,324 | +1.00(+2.91%) |
Apr 30, 2018 | 34.27 | 34.62 | 33.40 | 34.55 | 75,932 | +0.07(+0.19%) |
Apr 27, 2018 | 34.01 | 34.58 | 34.01 | 34.48 | 27,044 | +0.30(+0.88%) |
Apr 26, 2018 | 35.53 | 35.77 | 33.82 | 34.18 | 116,107 | -0.76(-2.18%) |
Apr 25, 2018 | 34.13 | 34.97 | 34.13 | 34.94 | 31,798 | +0.44(+1.28%) |
Apr 24, 2018 | 33.56 | 34.59 | 33.56 | 34.50 | 70,600 | +1.27(+3.82%) |
Apr 23, 2018 | 33.20 | 33.39 | 32.92 | 33.23 | 25,279 | +0.10(+0.30%) |
Apr 20, 2018 | 33.86 | 33.90 | 32.90 | 33.13 | 66,265 | -1.18(-3.44%) |
Apr 19, 2018 | 34.37 | 34.41 | 34.06 | 34.31 | 56,035 | +0.20(+0.59%) |
Apr 18, 2018 | 33.79 | 34.21 | 33.79 | 34.11 | 58,897 | +1.34(+4.09%) |
Apr 17, 2018 | 32.99 | 33.12 | 32.69 | 32.77 | 97,301 | -0.13(-0.40%) |
Apr 16, 2018 | 32.30 | 32.95 | 32.30 | 32.90 | 62,579 | +1.68(+5.38%) |
Apr 13, 2018 | 31.13 | 31.35 | 31.05 | 31.22 | 16,627 | +0.31(+1.00%) |
Apr 12, 2018 | 31.10 | 31.33 | 30.91 | 30.91 | 27,183 | -0.14(-0.45%) |
Apr 11, 2018 | 30.55 | 31.34 | 30.55 | 31.05 | 29,662 | +0.62(+2.04%) |
Apr 10, 2018 | 30.28 | 30.55 | 30.15 | 30.43 | 25,197 | -0.22(-0.72%) |
Apr 09, 2018 | 30.18 | 30.94 | 30.10 | 30.65 | 26,381 | +0.73(+2.44%) |
Apr 06, 2018 | 30.43 | 30.57 | 29.88 | 29.92 | 70,402 | -0.70(-2.29%) |
Apr 05, 2018 | 30.27 | 31.08 | 30.27 | 30.62 | 68,143 | +0.31(+1.02%) |
Apr 04, 2018 | 30.43 | 30.87 | 30.25 | 30.31 | 72,530 | -0.13(-0.43%) |
Apr 03, 2018 | 31.68 | 31.71 | 30.37 | 30.44 | 81,793 | -1.68(-5.23%) |