Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 32.42 | 32.54 | 32.42 | 32.53 | 18,567 | +0.35(+1.07%) |
Jun 28, 2018 | 31.82 | 32.19 | 31.82 | 32.19 | 15,144 | -0.26(-0.79%) |
Jun 27, 2018 | 32.45 | 32.45 | 32.44 | 32.44 | 1,047 | +0.00(+0.00%) |
Jun 26, 2018 | 32.47 | 32.48 | 32.42 | 32.44 | 3,050 | -0.14(-0.42%) |
Jun 25, 2018 | 32.69 | 32.77 | 32.58 | 32.58 | 23,084 | -0.49(-1.48%) |
Jun 22, 2018 | 33.16 | 33.18 | 32.98 | 33.07 | 2,471 | +0.39(+1.21%) |
Jun 21, 2018 | 32.71 | 32.73 | 32.65 | 32.68 | 2,220 | -0.16(-0.49%) |
Jun 20, 2018 | 32.87 | 32.90 | 32.80 | 32.84 | 2,766 | -0.02(-0.07%) |
Jun 19, 2018 | 32.66 | 32.86 | 32.66 | 32.86 | 16,181 | -0.34(-1.03%) |
Jun 18, 2018 | 33.09 | 33.20 | 33.09 | 33.20 | 1,939 | -0.35(-1.04%) |
Jun 15, 2018 | 34.25 | 33.53 | 33.55 | 3,224 | -0.70(-2.04%) | |
Jun 14, 2018 | 34.35 | 34.35 | 34.25 | 34.25 | 2,634 | -0.00(-0.01%) |
Jun 13, 2018 | 34.29 | 34.38 | 34.21 | 34.25 | 4,178 | +0.07(+0.20%) |
Jun 12, 2018 | 34.20 | 34.20 | 34.19 | 34.19 | 505 | -0.24(-0.69%) |
Jun 11, 2018 | 34.27 | 34.42 | 34.27 | 34.42 | 4,448 | +0.38(+1.13%) |
Jun 08, 2018 | 33.98 | 34.04 | 33.97 | 34.04 | 675 | -0.04(-0.12%) |
Jun 07, 2018 | 34.29 | 34.29 | 34.08 | 34.08 | 7,284 | -0.03(-0.09%) |
Jun 06, 2018 | 33.97 | 34.26 | 33.97 | 34.11 | 5,561 | +0.41(+1.22%) |
Jun 05, 2018 | 33.68 | 33.75 | 33.68 | 33.70 | 886 | +0.06(+0.17%) |
Jun 04, 2018 | 33.73 | 33.76 | 33.55 | 33.65 | 3,724 | +0.16(+0.47%) |
Jun 01, 2018 | 33.53 | 33.53 | 33.49 | 33.49 | 2,012 | +0.29(+0.86%) |
May 31, 2018 | 33.34 | 33.34 | 33.19 | 33.20 | 2,707 | +0.05(+0.14%) |
May 30, 2018 | 32.98 | 33.15 | 32.98 | 33.15 | 4,622 | +0.42(+1.28%) |
May 29, 2018 | 32.96 | 33.00 | 32.69 | 32.73 | 3,482 | -0.66(-1.97%) |
May 25, 2018 | 33.39 | 33.39 | 33.39 | 0 | -0.23(-0.68%) | |
May 24, 2018 | 33.66 | 33.69 | 33.62 | 33.62 | 713 | +0.10(+0.30%) |
May 23, 2018 | 33.57 | 33.60 | 33.39 | 33.52 | 2,484 | -0.65(-1.91%) |
May 22, 2018 | 34.26 | 34.26 | 34.15 | 34.17 | 1,474 | +0.27(+0.80%) |
May 21, 2018 | 33.96 | 33.96 | 33.90 | 33.90 | 1,912 | +0.27(+0.80%) |
May 18, 2018 | 33.50 | 33.64 | 33.50 | 33.63 | 1,067 | -0.10(-0.28%) |
May 17, 2018 | 33.64 | 33.73 | 33.57 | 33.73 | 14,136 | +0.53(+1.59%) |
May 16, 2018 | 33.13 | 33.27 | 33.13 | 33.20 | 3,458 | +0.11(+0.32%) |
May 15, 2018 | 33.08 | 33.19 | 33.07 | 33.09 | 2,175 | -0.28(-0.83%) |
May 14, 2018 | 33.38 | 33.43 | 33.32 | 33.37 | 5,011 | -0.01(-0.04%) |
May 11, 2018 | 33.44 | 33.46 | 33.32 | 33.38 | 3,442 | +0.14(+0.42%) |
May 10, 2018 | 33.19 | 33.24 | 33.14 | 33.24 | 111,213 | +0.13(+0.38%) |
May 09, 2018 | 32.99 | 33.14 | 32.99 | 33.11 | 1,516 | +0.40(+1.24%) |
May 08, 2018 | 32.42 | 32.71 | 32.42 | 32.71 | 3,241 | +0.17(+0.54%) |
May 07, 2018 | 32.64 | 32.70 | 32.54 | 32.54 | 22,348 | +0.05(+0.15%) |
May 04, 2018 | 32.44 | 32.49 | 32.42 | 32.49 | 3,591 | +0.06(+0.17%) |
May 03, 2018 | 32.46 | 32.46 | 32.43 | 32.43 | 1,010 | -0.02(-0.05%) |
May 02, 2018 | 32.67 | 32.70 | 32.45 | 32.45 | 4,736 | -0.02(-0.05%) |
May 01, 2018 | 32.54 | 32.54 | 32.46 | 32.46 | 559 | -0.13(-0.39%) |
Apr 30, 2018 | 32.64 | 32.64 | 32.59 | 32.59 | 415 | -0.03(-0.10%) |
Apr 27, 2018 | 32.57 | 32.62 | 32.57 | 32.62 | 862 | -0.06(-0.19%) |
Apr 26, 2018 | 32.69 | 32.69 | 32.61 | 32.69 | 1,317 | +0.31(+0.96%) |
Apr 25, 2018 | 32.32 | 32.38 | 32.31 | 32.38 | 1,197 | -0.30(-0.92%) |
Apr 24, 2018 | 32.73 | 32.73 | 32.65 | 32.68 | 2,670 | -0.08(-0.25%) |
Apr 23, 2018 | 32.72 | 32.76 | 32.72 | 32.76 | 1,134 | -0.05(-0.16%) |
Apr 20, 2018 | 32.81 | 32.81 | 32.81 | 32.81 | 215 | -0.13(-0.41%) |
Apr 19, 2018 | 33.12 | 33.16 | 32.95 | 32.95 | 4,319 | +0.06(+0.19%) |
Apr 18, 2018 | 32.88 | 32.88 | 32.88 | 32.88 | 378 | +0.08(+0.24%) |
Apr 17, 2018 | 32.76 | 32.81 | 32.76 | 32.81 | 2,016 | +0.22(+0.68%) |
Apr 16, 2018 | 32.63 | 32.63 | 32.57 | 32.59 | 1,111 | +0.05(+0.14%) |
Apr 13, 2018 | 32.63 | 32.65 | 32.54 | 32.54 | 1,187 | +0.06(+0.18%) |
Apr 12, 2018 | 32.43 | 32.48 | 32.43 | 32.48 | 2,283 | +0.15(+0.47%) |
Apr 11, 2018 | 32.20 | 32.34 | 32.20 | 32.33 | 10,189 | +0.06(+0.17%) |
Apr 10, 2018 | 32.11 | 32.27 | 32.11 | 32.27 | 10,359 | +0.60(+1.90%) |
Apr 09, 2018 | 31.69 | 31.88 | 31.64 | 31.67 | 1,110 | -0.06(-0.20%) |
Apr 06, 2018 | 31.82 | 31.91 | 31.73 | 31.73 | 4,175 | +0.01(+0.03%) |
Apr 05, 2018 | 31.68 | 31.77 | 31.68 | 31.73 | 2,183 | +0.32(+1.01%) |
Apr 04, 2018 | 31.02 | 31.41 | 31.02 | 31.41 | 5,447 | +0.10(+0.32%) |
Apr 03, 2018 | 31.32 | 31.35 | 31.31 | 31.31 | 2,048 | +0.20(+0.64%) |