Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 32.12 | 31.01 | 31.03 | 82,171 | -0.74(-2.34%) | |
Jun 28, 2018 | 32.27 | 32.52 | 31.68 | 31.77 | 106,857 | -0.50(-1.53%) |
Jun 27, 2018 | 32.47 | 32.57 | 32.22 | 32.27 | 104,147 | -0.20(-0.61%) |
Jun 26, 2018 | 32.32 | 32.86 | 32.12 | 32.47 | 68,073 | +0.15(+0.46%) |
Jun 25, 2018 | 32.32 | 32.42 | 31.72 | 32.32 | 137,364 | -0.20(-0.61%) |
Jun 22, 2018 | 32.12 | 32.57 | 31.92 | 32.52 | 163,414 | +0.59(+1.86%) |
Jun 21, 2018 | 32.12 | 32.22 | 31.63 | 31.92 | 104,814 | -0.20(-0.62%) |
Jun 20, 2018 | 32.07 | 32.32 | 31.77 | 32.12 | 88,563 | +0.25(+0.78%) |
Jun 19, 2018 | 32.27 | 32.27 | 31.68 | 31.87 | 63,984 | -0.69(-2.13%) |
Jun 18, 2018 | 32.22 | 32.67 | 32.12 | 32.57 | 62,447 | +0.20(+0.61%) |
Jun 15, 2018 | 33.16 | 32.32 | 32.37 | 119,590 | -0.79(-2.39%) | |
Jun 14, 2018 | 33.11 | 33.41 | 32.94 | 33.16 | 115,730 | +0.05(+0.15%) |
Jun 13, 2018 | 32.76 | 33.26 | 32.57 | 33.11 | 98,229 | +0.35(+1.06%) |
Jun 12, 2018 | 32.86 | 33.11 | 32.37 | 32.76 | 83,060 | -0.20(-0.60%) |
Jun 11, 2018 | 31.82 | 33.11 | 31.82 | 32.96 | 178,222 | +1.19(+3.74%) |
Jun 08, 2018 | 31.87 | 32.17 | 31.63 | 31.77 | 59,402 | -0.10(-0.31%) |
Jun 07, 2018 | 32.07 | 32.32 | 31.63 | 31.87 | 62,318 | -0.10(-0.31%) |
Jun 06, 2018 | 32.07 | 31.97 | 57,848 | +0.25(+0.78%) | ||
Jun 05, 2018 | 31.68 | 31.92 | 31.58 | 31.72 | 40,036 | +0.00(+0.00%) |
Jun 04, 2018 | 31.72 | 31.92 | 31.60 | 31.72 | 84,283 | +0.15(+0.47%) |
Jun 01, 2018 | 31.23 | 31.72 | 31.23 | 31.58 | 85,128 | +0.50(+1.59%) |
May 31, 2018 | 31.33 | 31.48 | 30.83 | 31.08 | 74,111 | -0.25(-0.79%) |
May 30, 2018 | 31.13 | 31.72 | 31.13 | 31.33 | 62,418 | +0.25(+0.80%) |
May 29, 2018 | 30.88 | 31.28 | 30.73 | 31.08 | 66,467 | +0.00(+0.00%) |
May 25, 2018 | 31.08 | 31.08 | 31.08 | 0 | -0.30(-0.95%) | |
May 24, 2018 | 31.53 | 31.58 | 31.34 | 31.38 | 40,132 | -0.15(-0.47%) |
May 23, 2018 | 31.58 | 31.87 | 31.43 | 31.53 | 57,672 | -0.10(-0.31%) |
May 22, 2018 | 32.17 | 32.17 | 31.58 | 31.63 | 94,555 | -0.40(-1.24%) |
May 21, 2018 | 31.43 | 32.07 | 31.18 | 32.02 | 62,862 | +0.89(+2.86%) |
May 18, 2018 | 31.08 | 31.48 | 30.83 | 31.13 | 70,964 | +0.25(+0.80%) |
May 17, 2018 | 30.78 | 31.08 | 30.73 | 30.88 | 91,403 | +0.15(+0.48%) |
May 16, 2018 | 30.54 | 31.03 | 30.44 | 30.73 | 83,995 | +0.35(+1.14%) |
May 15, 2018 | 30.09 | 30.49 | 29.89 | 30.39 | 90,198 | +0.25(+0.82%) |
May 14, 2018 | 30.64 | 30.73 | 30.09 | 30.14 | 81,226 | -0.39(-1.26%) |
May 11, 2018 | 30.68 | 30.97 | 30.28 | 30.53 | 87,334 | -0.10(-0.32%) |
May 10, 2018 | 30.82 | 31.12 | 30.43 | 30.63 | 114,126 | -0.05(-0.16%) |
May 09, 2018 | 31.07 | 31.27 | 30.18 | 30.68 | 159,495 | -0.40(-1.27%) |
May 08, 2018 | 30.68 | 31.22 | 30.38 | 31.07 | 156,445 | +0.40(+1.29%) |
May 07, 2018 | 31.56 | 32.01 | 30.58 | 30.68 | 100,978 | -0.79(-2.51%) |
May 04, 2018 | 30.77 | 32.35 | 30.08 | 31.47 | 218,872 | +2.12(+7.24%) |
May 03, 2018 | 29.89 | 30.43 | 29.29 | 29.34 | 154,114 | -0.54(-1.82%) |
May 02, 2018 | 29.39 | 30.08 | 29.39 | 29.89 | 85,459 | +0.44(+1.51%) |
May 01, 2018 | 29.64 | 29.64 | 28.70 | 29.44 | 98,975 | -0.20(-0.67%) |
Apr 30, 2018 | 30.23 | 30.48 | 29.64 | 29.64 | 97,416 | -0.49(-1.64%) |
Apr 27, 2018 | 30.82 | 30.92 | 29.93 | 30.13 | 210,610 | -0.59(-1.93%) |
Apr 26, 2018 | 31.27 | 31.32 | 30.48 | 30.72 | 119,811 | -0.64(-2.05%) |
Apr 25, 2018 | 31.27 | 31.56 | 30.97 | 31.37 | 91,463 | +0.10(+0.32%) |
Apr 24, 2018 | 32.01 | 32.01 | 31.02 | 31.27 | 79,867 | -0.49(-1.56%) |
Apr 23, 2018 | 32.21 | 32.60 | 31.66 | 31.76 | 58,735 | -0.40(-1.23%) |
Apr 20, 2018 | 32.16 | 32.35 | 31.86 | 32.16 | 108,193 | -0.05(-0.15%) |
Apr 19, 2018 | 32.65 | 32.88 | 32.01 | 32.21 | 92,326 | -0.59(-1.81%) |
Apr 18, 2018 | 32.45 | 33.29 | 32.45 | 32.80 | 117,677 | +0.59(+1.84%) |
Apr 17, 2018 | 32.21 | 32.55 | 32.01 | 32.21 | 91,928 | +0.30(+0.93%) |
Apr 16, 2018 | 31.32 | 32.01 | 31.32 | 31.91 | 257,809 | +0.69(+2.22%) |
Apr 13, 2018 | 31.56 | 31.86 | 31.12 | 31.22 | 54,326 | -0.30(-0.94%) |
Apr 12, 2018 | 31.37 | 31.71 | 31.07 | 31.52 | 67,576 | +0.35(+1.11%) |
Apr 11, 2018 | 31.56 | 31.71 | 31.02 | 31.17 | 95,120 | -0.64(-2.02%) |
Apr 10, 2018 | 31.81 | 32.16 | 31.66 | 31.81 | 71,990 | +0.25(+0.78%) |
Apr 09, 2018 | 32.11 | 32.21 | 31.56 | 31.56 | 52,148 | -0.35(-1.08%) |
Apr 06, 2018 | 32.60 | 32.90 | 31.61 | 31.91 | 117,394 | -0.99(-3.00%) |
Apr 05, 2018 | 33.24 | 33.39 | 32.70 | 32.90 | 73,410 | -0.05(-0.15%) |
Apr 04, 2018 | 32.55 | 33.00 | 32.26 | 32.95 | 74,823 | -0.10(-0.30%) |
Apr 03, 2018 | 33.05 | 33.29 | 32.50 | 33.05 | 229,711 | +0.20(+0.60%) |