Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 30.86 | 30.96 | 30.74 | 30.74 | 290,730 | -0.03(-0.08%) |
Jun 28, 2018 | 30.61 | 30.80 | 30.50 | 30.76 | 274,359 | +0.18(+0.59%) |
Jun 27, 2018 | 30.85 | 31.01 | 30.59 | 30.58 | 532,274 | -0.23(-0.75%) |
Jun 26, 2018 | 30.75 | 30.90 | 30.72 | 30.81 | 219,265 | +0.08(+0.25%) |
Jun 25, 2018 | 30.97 | 30.97 | 30.62 | 30.74 | 669,003 | -0.29(-0.93%) |
Jun 22, 2018 | 31.17 | 31.23 | 31.02 | 31.02 | 211,407 | +0.01(+0.03%) |
Jun 21, 2018 | 31.13 | 31.14 | 30.95 | 31.01 | 147,463 | -0.10(-0.33%) |
Jun 20, 2018 | 30.99 | 31.13 | 30.93 | 31.12 | 204,101 | +0.17(+0.55%) |
Jun 19, 2018 | 30.79 | 30.95 | 30.71 | 30.95 | 265,770 | -0.05(-0.17%) |
Jun 18, 2018 | 30.80 | 31.03 | 30.77 | 31.00 | 248,067 | +0.07(+0.22%) |
Jun 15, 2018 | 30.96 | 30.95 | 30.93 | 254,557 | -0.03(-0.08%) | |
Jun 14, 2018 | 30.91 | 31.00 | 30.86 | 30.95 | 484,381 | +0.09(+0.28%) |
Jun 13, 2018 | 31.16 | 31.16 | 30.85 | 30.87 | 291,408 | -0.29(-0.93%) |
Jun 12, 2018 | 31.12 | 31.20 | 31.05 | 31.16 | 191,333 | +0.08(+0.25%) |
Jun 11, 2018 | 31.06 | 31.13 | 31.03 | 31.08 | 311,369 | +0.03(+0.08%) |
Jun 08, 2018 | 30.93 | 31.06 | 30.88 | 31.06 | 186,565 | +0.14(+0.44%) |
Jun 07, 2018 | 30.91 | 31.03 | 30.86 | 30.92 | 208,349 | +0.06(+0.19%) |
Jun 06, 2018 | 30.86 | 30.65 | 30.86 | 202,394 | +0.16(+0.53%) | |
Jun 05, 2018 | 30.55 | 30.72 | 30.55 | 30.70 | 212,095 | +0.12(+0.39%) |
Jun 04, 2018 | 30.45 | 30.59 | 30.43 | 30.58 | 172,330 | +0.16(+0.53%) |
Jun 01, 2018 | 30.37 | 30.47 | 30.36 | 30.42 | 191,873 | +0.18(+0.59%) |
May 31, 2018 | 30.48 | 30.50 | 30.18 | 30.24 | 273,999 | -0.29(-0.95%) |
May 30, 2018 | 30.25 | 30.60 | 30.21 | 30.53 | 261,566 | +0.41(+1.36%) |
May 29, 2018 | 30.05 | 30.23 | 29.96 | 30.12 | 305,302 | -0.09(-0.28%) |
May 25, 2018 | 30.20 | 30.20 | 30.20 | 0 | -0.03(-0.09%) | |
May 24, 2018 | 30.17 | 30.27 | 30.04 | 30.23 | 241,327 | +0.05(+0.17%) |
May 23, 2018 | 30.05 | 30.19 | 30.01 | 30.18 | 258,837 | +0.12(+0.40%) |
May 22, 2018 | 30.28 | 30.28 | 30.05 | 30.06 | 172,207 | -0.16(-0.52%) |
May 21, 2018 | 30.05 | 30.26 | 30.05 | 30.21 | 229,307 | +0.27(+0.91%) |
May 18, 2018 | 30.00 | 30.02 | 29.90 | 29.94 | 166,639 | -0.03(-0.11%) |
May 17, 2018 | 29.99 | 30.10 | 29.92 | 29.97 | 176,216 | +0.03(+0.11%) |
May 16, 2018 | 29.83 | 30.03 | 29.83 | 29.94 | 179,890 | +0.17(+0.57%) |
May 15, 2018 | 29.77 | 29.81 | 29.66 | 29.77 | 195,293 | -0.09(-0.29%) |
May 14, 2018 | 29.93 | 29.98 | 29.80 | 29.85 | 204,044 | -0.07(-0.23%) |
May 11, 2018 | 29.91 | 30.03 | 29.87 | 29.92 | 159,840 | +0.01(+0.03%) |
May 10, 2018 | 29.80 | 29.94 | 29.72 | 29.91 | 192,595 | +0.22(+0.75%) |
May 09, 2018 | 29.60 | 29.76 | 29.56 | 29.69 | 234,956 | +0.16(+0.53%) |
May 08, 2018 | 29.56 | 29.58 | 29.42 | 29.54 | 131,885 | +0.01(+0.02%) |
May 07, 2018 | 29.59 | 29.66 | 29.48 | 29.53 | 142,033 | +0.00(+0.00%) |
May 04, 2018 | 29.14 | 29.61 | 29.07 | 29.53 | 154,296 | +0.32(+1.08%) |
May 03, 2018 | 29.15 | 29.32 | 28.94 | 29.21 | 244,357 | -0.06(-0.20%) |
May 02, 2018 | 29.35 | 29.49 | 29.23 | 29.27 | 232,601 | -0.13(-0.44%) |
May 01, 2018 | 29.32 | 29.40 | 29.06 | 29.40 | 150,024 | +0.01(+0.03%) |
Apr 30, 2018 | 29.67 | 29.74 | 29.38 | 29.39 | 177,235 | -0.27(-0.89%) |
Apr 27, 2018 | 29.57 | 29.71 | 29.51 | 29.66 | 179,821 | +0.09(+0.32%) |
Apr 26, 2018 | 29.44 | 29.65 | 29.34 | 29.56 | 185,645 | +0.19(+0.64%) |
Apr 25, 2018 | 29.24 | 29.48 | 29.14 | 29.38 | 184,421 | +0.07(+0.23%) |
Apr 24, 2018 | 29.61 | 29.71 | 29.14 | 29.31 | 240,691 | -0.19(-0.65%) |
Apr 23, 2018 | 29.47 | 29.62 | 29.37 | 29.50 | 168,704 | +0.09(+0.32%) |
Apr 20, 2018 | 29.59 | 29.65 | 29.34 | 29.41 | 193,416 | -0.20(-0.66%) |
Apr 19, 2018 | 29.71 | 29.81 | 29.44 | 29.60 | 227,125 | -0.16(-0.55%) |
Apr 18, 2018 | 29.81 | 29.97 | 29.68 | 29.77 | 336,528 | +0.04(+0.14%) |
Apr 17, 2018 | 29.71 | 29.82 | 29.59 | 29.72 | 219,697 | +0.19(+0.64%) |
Apr 16, 2018 | 29.37 | 29.58 | 29.26 | 29.53 | 192,271 | +0.34(+1.17%) |
Apr 13, 2018 | 29.34 | 29.34 | 29.10 | 29.19 | 224,765 | -0.04(-0.15%) |
Apr 12, 2018 | 29.28 | 29.32 | 29.15 | 29.24 | 207,151 | +0.05(+0.18%) |
Apr 11, 2018 | 29.11 | 29.33 | 29.11 | 29.18 | 338,791 | -0.08(-0.26%) |
Apr 10, 2018 | 29.21 | 29.36 | 29.09 | 29.26 | 224,856 | +0.39(+1.36%) |
Apr 09, 2018 | 29.00 | 29.24 | 28.86 | 28.87 | 338,192 | -0.05(-0.18%) |
Apr 06, 2018 | 29.30 | 29.40 | 28.73 | 28.92 | 249,263 | -0.54(-1.83%) |
Apr 05, 2018 | 29.32 | 29.52 | 29.18 | 29.46 | 228,824 | +0.26(+0.91%) |
Apr 04, 2018 | 28.55 | 29.24 | 28.54 | 29.19 | 348,322 | +0.26(+0.92%) |
Apr 03, 2018 | 28.71 | 28.99 | 28.56 | 28.93 | 266,514 | +0.38(+1.35%) |