Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 28.70 | 28.86 | 28.52 | 28.74 | 109,985 | +0.03(+0.09%) |
Jun 28, 2018 | 28.76 | 28.95 | 28.67 | 28.71 | 168,156 | +0.00(+0.00%) |
Jun 27, 2018 | 28.62 | 28.76 | 28.52 | 28.71 | 80,685 | +0.13(+0.44%) |
Jun 26, 2018 | 28.55 | 28.75 | 28.49 | 28.59 | 164,071 | +0.01(+0.03%) |
Jun 25, 2018 | 28.21 | 28.62 | 28.21 | 28.58 | 156,949 | +0.43(+1.52%) |
Jun 22, 2018 | 27.99 | 28.21 | 27.94 | 28.15 | 83,951 | +0.17(+0.60%) |
Jun 21, 2018 | 27.89 | 28.10 | 27.83 | 27.98 | 57,419 | +0.09(+0.33%) |
Jun 20, 2018 | 27.92 | 27.94 | 27.78 | 27.89 | 63,302 | +0.02(+0.06%) |
Jun 19, 2018 | 27.57 | 27.92 | 27.57 | 27.88 | 103,137 | +0.29(+1.06%) |
Jun 18, 2018 | 27.45 | 27.63 | 27.41 | 27.58 | 40,244 | +0.13(+0.49%) |
Jun 15, 2018 | 27.46 | 27.53 | 27.45 | 69,156 | +0.16(+0.59%) | |
Jun 14, 2018 | 27.03 | 27.32 | 27.00 | 27.29 | 62,980 | +0.35(+1.30%) |
Jun 13, 2018 | 27.03 | 27.19 | 26.90 | 26.94 | 67,499 | -0.07(-0.28%) |
Jun 12, 2018 | 26.68 | 27.05 | 26.68 | 27.01 | 83,799 | +0.32(+1.18%) |
Jun 11, 2018 | 26.85 | 26.90 | 26.66 | 26.70 | 103,369 | -0.13(-0.50%) |
Jun 08, 2018 | 26.89 | 26.95 | 26.75 | 26.83 | 54,870 | +0.01(+0.03%) |
Jun 07, 2018 | 26.73 | 27.07 | 26.66 | 26.82 | 101,699 | +0.11(+0.40%) |
Jun 06, 2018 | 26.68 | 26.71 | 130,879 | -0.53(-1.95%) | ||
Jun 05, 2018 | 27.49 | 27.50 | 27.20 | 27.25 | 106,826 | -0.21(-0.76%) |
Jun 04, 2018 | 27.66 | 27.79 | 27.41 | 27.45 | 75,319 | -0.17(-0.60%) |
Jun 01, 2018 | 27.99 | 27.99 | 27.53 | 27.62 | 55,436 | -0.41(-1.45%) |
May 31, 2018 | 28.02 | 28.21 | 27.86 | 28.03 | 50,856 | +0.00(+0.00%) |
May 30, 2018 | 27.76 | 28.09 | 27.69 | 28.03 | 91,782 | +0.24(+0.87%) |
May 29, 2018 | 27.73 | 27.94 | 27.58 | 27.79 | 101,433 | +0.03(+0.12%) |
May 25, 2018 | 27.75 | 27.75 | 27.75 | 0 | +0.13(+0.48%) | |
May 24, 2018 | 27.43 | 27.63 | 27.38 | 27.62 | 26,462 | +0.21(+0.76%) |
May 23, 2018 | 27.23 | 27.45 | 27.19 | 27.41 | 58,421 | +0.22(+0.83%) |
May 22, 2018 | 27.07 | 27.30 | 27.07 | 27.19 | 65,276 | +0.12(+0.43%) |
May 21, 2018 | 27.00 | 27.13 | 26.86 | 27.07 | 57,759 | +0.15(+0.56%) |
May 18, 2018 | 26.96 | 27.06 | 26.75 | 26.92 | 72,863 | +0.00(+0.00%) |
May 17, 2018 | 27.12 | 27.20 | 26.88 | 26.92 | 70,048 | -0.20(-0.74%) |
May 16, 2018 | 27.34 | 27.37 | 27.03 | 27.12 | 217,914 | -0.22(-0.79%) |
May 15, 2018 | 27.42 | 27.44 | 27.22 | 27.34 | 58,202 | -0.22(-0.79%) |
May 14, 2018 | 27.70 | 27.71 | 27.45 | 27.55 | 38,770 | -0.10(-0.38%) |
May 11, 2018 | 27.66 | 27.76 | 27.58 | 27.66 | 58,211 | +0.05(+0.17%) |
May 10, 2018 | 27.38 | 27.62 | 27.33 | 27.61 | 172,348 | +0.35(+1.28%) |
May 09, 2018 | 27.47 | 27.47 | 27.16 | 27.26 | 125,457 | -0.16(-0.57%) |
May 08, 2018 | 28.00 | 28.00 | 27.39 | 27.42 | 407,387 | -0.67(-2.40%) |
May 07, 2018 | 28.24 | 28.25 | 28.07 | 28.09 | 114,312 | -0.13(-0.47%) |
May 04, 2018 | 28.14 | 28.33 | 28.14 | 28.23 | 59,542 | +0.15(+0.53%) |
May 03, 2018 | 28.03 | 28.17 | 27.73 | 28.08 | 80,247 | +0.02(+0.06%) |
May 02, 2018 | 28.08 | 28.17 | 27.95 | 28.06 | 43,490 | -0.02(-0.06%) |
May 01, 2018 | 28.15 | 28.17 | 28.04 | 28.08 | 54,984 | -0.05(-0.18%) |
Apr 30, 2018 | 28.28 | 28.36 | 28.12 | 28.13 | 46,942 | -0.11(-0.38%) |
Apr 27, 2018 | 27.94 | 28.32 | 27.93 | 28.24 | 125,673 | +0.27(+0.98%) |
Apr 26, 2018 | 27.73 | 27.98 | 27.61 | 27.96 | 37,238 | +0.28(+1.02%) |
Apr 25, 2018 | 27.60 | 27.76 | 27.47 | 27.68 | 47,325 | +0.02(+0.06%) |
Apr 24, 2018 | 27.54 | 27.80 | 27.46 | 27.66 | 62,936 | +0.20(+0.73%) |
Apr 23, 2018 | 27.45 | 27.59 | 27.38 | 27.46 | 45,247 | +0.05(+0.18%) |
Apr 20, 2018 | 27.60 | 27.66 | 27.34 | 27.41 | 51,892 | -0.20(-0.72%) |
Apr 19, 2018 | 27.59 | 27.65 | 27.42 | 27.61 | 31,819 | -0.04(-0.15%) |
Apr 18, 2018 | 27.79 | 28.00 | 27.65 | 27.65 | 185,715 | -0.10(-0.36%) |
Apr 17, 2018 | 27.54 | 27.85 | 27.48 | 27.75 | 125,866 | +0.27(+0.97%) |
Apr 16, 2018 | 27.17 | 27.50 | 27.17 | 27.49 | 55,151 | +0.41(+1.50%) |
Apr 13, 2018 | 26.96 | 27.20 | 26.96 | 27.08 | 167,409 | +0.17(+0.62%) |
Apr 12, 2018 | 27.26 | 27.33 | 26.85 | 26.91 | 63,895 | -0.33(-1.22%) |
Apr 11, 2018 | 27.26 | 27.37 | 27.17 | 27.25 | 69,186 | -0.04(-0.15%) |
Apr 10, 2018 | 27.50 | 27.50 | 27.24 | 27.29 | 58,976 | -0.15(-0.55%) |
Apr 09, 2018 | 27.44 | 27.65 | 27.35 | 27.44 | 63,192 | +0.02(+0.09%) |
Apr 06, 2018 | 27.64 | 27.70 | 27.34 | 27.41 | 51,080 | -0.18(-0.66%) |
Apr 05, 2018 | 27.42 | 27.68 | 27.13 | 27.59 | 80,563 | +0.19(+0.70%) |
Apr 04, 2018 | 27.29 | 27.46 | 27.13 | 27.40 | 160,625 | +0.06(+0.21%) |
Apr 03, 2018 | 27.23 | 27.48 | 27.10 | 27.35 | 47,012 | +0.11(+0.40%) |