Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 29.01 | 29.23 | 28.75 | 28.90 | 47,099 | -0.20(-0.69%) |
Jun 28, 2018 | 29.00 | 29.24 | 28.86 | 29.10 | 75,568 | +0.07(+0.24%) |
Jun 27, 2018 | 29.17 | 29.26 | 28.94 | 29.03 | 87,203 | -0.11(-0.37%) |
Jun 26, 2018 | 28.58 | 29.27 | 28.43 | 29.14 | 113,077 | +0.64(+2.24%) |
Jun 25, 2018 | 28.74 | 28.81 | 28.41 | 28.50 | 107,613 | -0.25(-0.88%) |
Jun 22, 2018 | 28.63 | 29.02 | 28.57 | 28.75 | 164,565 | +0.20(+0.70%) |
Jun 21, 2018 | 29.08 | 29.08 | 28.48 | 28.55 | 97,846 | -0.55(-1.90%) |
Jun 20, 2018 | 28.63 | 29.33 | 28.58 | 29.11 | 126,580 | +0.58(+2.05%) |
Jun 19, 2018 | 28.43 | 28.59 | 28.37 | 28.52 | 103,066 | +0.06(+0.22%) |
Jun 18, 2018 | 28.30 | 28.51 | 28.25 | 28.46 | 88,207 | +0.14(+0.49%) |
Jun 15, 2018 | 28.38 | 28.16 | 28.32 | 106,051 | +0.11(+0.38%) | |
Jun 14, 2018 | 27.99 | 28.24 | 27.96 | 28.21 | 66,722 | +0.23(+0.82%) |
Jun 13, 2018 | 28.06 | 28.09 | 27.81 | 27.98 | 130,897 | -0.10(-0.36%) |
Jun 12, 2018 | 28.11 | 28.36 | 28.03 | 28.08 | 47,403 | -0.07(-0.25%) |
Jun 11, 2018 | 27.99 | 28.21 | 27.97 | 28.15 | 73,656 | +0.13(+0.47%) |
Jun 08, 2018 | 28.15 | 28.34 | 28.00 | 28.02 | 56,547 | -0.18(-0.63%) |
Jun 07, 2018 | 27.90 | 28.21 | 27.88 | 28.20 | 76,208 | +0.38(+1.38%) |
Jun 06, 2018 | 27.85 | 27.81 | 146,897 | +0.02(+0.08%) | ||
Jun 05, 2018 | 27.82 | 27.91 | 27.68 | 27.79 | 94,246 | -0.01(-0.03%) |
Jun 04, 2018 | 27.85 | 27.95 | 27.68 | 27.80 | 91,997 | -0.05(-0.17%) |
Jun 01, 2018 | 28.05 | 28.05 | 27.71 | 27.85 | 80,393 | +0.03(+0.11%) |
May 31, 2018 | 28.09 | 28.21 | 27.77 | 27.81 | 107,126 | -0.23(-0.82%) |
May 30, 2018 | 27.96 | 28.22 | 27.86 | 28.05 | 125,297 | +0.10(+0.36%) |
May 29, 2018 | 27.86 | 28.24 | 27.82 | 27.95 | 87,810 | +0.05(+0.19%) |
May 25, 2018 | 27.89 | 27.89 | 27.89 | 0 | -0.12(-0.44%) | |
May 24, 2018 | 27.97 | 28.05 | 27.83 | 28.01 | 52,191 | +0.05(+0.19%) |
May 23, 2018 | 27.68 | 28.08 | 27.68 | 27.96 | 51,600 | +0.18(+0.66%) |
May 22, 2018 | 28.05 | 28.06 | 27.69 | 27.78 | 56,417 | -0.18(-0.63%) |
May 21, 2018 | 27.71 | 28.08 | 27.61 | 27.95 | 126,227 | +0.31(+1.11%) |
May 18, 2018 | 27.68 | 27.72 | 27.52 | 27.65 | 74,315 | +0.08(+0.28%) |
May 17, 2018 | 27.77 | 27.91 | 27.48 | 27.57 | 152,674 | -0.20(-0.72%) |
May 16, 2018 | 27.59 | 27.88 | 27.56 | 27.77 | 161,316 | +0.18(+0.67%) |
May 15, 2018 | 27.79 | 27.88 | 27.52 | 27.58 | 239,223 | -0.21(-0.76%) |
May 14, 2018 | 27.86 | 28.01 | 27.58 | 27.79 | 133,703 | -0.14(-0.49%) |
May 11, 2018 | 28.12 | 28.21 | 27.91 | 27.93 | 94,546 | -0.11(-0.40%) |
May 10, 2018 | 28.10 | 28.42 | 27.89 | 28.04 | 110,756 | +0.13(+0.46%) |
May 09, 2018 | 27.83 | 28.10 | 27.35 | 27.92 | 179,689 | +0.19(+0.68%) |
May 08, 2018 | 28.66 | 28.83 | 27.39 | 27.73 | 271,725 | -1.17(-4.06%) |
May 07, 2018 | 28.94 | 29.09 | 28.79 | 28.90 | 195,668 | +0.12(+0.42%) |
May 04, 2018 | 28.73 | 29.08 | 28.73 | 28.78 | 93,119 | -0.03(-0.10%) |
May 03, 2018 | 29.17 | 29.21 | 28.65 | 28.81 | 83,198 | -0.17(-0.57%) |
May 02, 2018 | 29.06 | 29.36 | 27.86 | 28.98 | 212,182 | -0.35(-1.21%) |
May 01, 2018 | 29.01 | 29.36 | 28.85 | 29.33 | 74,351 | +0.32(+1.09%) |
Apr 30, 2018 | 28.98 | 29.35 | 28.87 | 29.01 | 110,921 | +0.11(+0.36%) |
Apr 27, 2018 | 28.88 | 28.97 | 28.79 | 28.91 | 151,661 | +0.12(+0.42%) |
Apr 26, 2018 | 29.01 | 29.11 | 28.77 | 28.79 | 105,523 | -0.12(-0.42%) |
Apr 25, 2018 | 28.69 | 29.07 | 28.43 | 28.91 | 61,604 | +0.11(+0.37%) |
Apr 24, 2018 | 28.72 | 29.08 | 28.65 | 28.80 | 131,872 | +0.08(+0.26%) |
Apr 23, 2018 | 28.89 | 28.93 | 28.61 | 28.73 | 111,106 | -0.09(-0.31%) |
Apr 20, 2018 | 28.83 | 29.09 | 28.77 | 28.82 | 144,247 | -0.06(-0.21%) |
Apr 19, 2018 | 28.95 | 29.12 | 28.71 | 28.88 | 101,786 | -0.12(-0.42%) |
Apr 18, 2018 | 28.68 | 29.18 | 28.39 | 29.00 | 119,589 | +0.40(+1.40%) |
Apr 17, 2018 | 28.07 | 28.69 | 28.05 | 28.60 | 145,077 | +0.64(+2.29%) |
Apr 16, 2018 | 27.82 | 28.10 | 27.69 | 27.96 | 112,228 | +0.33(+1.20%) |
Apr 13, 2018 | 27.52 | 28.15 | 27.50 | 27.63 | 104,710 | +0.17(+0.60%) |
Apr 12, 2018 | 28.04 | 28.15 | 27.42 | 27.46 | 116,309 | -0.38(-1.35%) |
Apr 11, 2018 | 28.16 | 28.33 | 27.74 | 27.84 | 89,756 | -0.40(-1.41%) |
Apr 10, 2018 | 28.63 | 28.63 | 28.19 | 28.24 | 138,910 | -0.27(-0.95%) |
Apr 09, 2018 | 28.43 | 28.75 | 28.24 | 28.51 | 239,770 | +0.21(+0.74%) |
Apr 06, 2018 | 28.37 | 28.66 | 28.18 | 28.30 | 111,496 | -0.14(-0.48%) |
Apr 05, 2018 | 28.40 | 28.61 | 28.13 | 28.43 | 119,798 | +0.10(+0.35%) |
Apr 04, 2018 | 28.01 | 28.61 | 28.01 | 28.34 | 108,429 | +0.11(+0.40%) |
Apr 03, 2018 | 28.19 | 28.59 | 28.01 | 28.22 | 88,798 | +0.18(+0.64%) |