Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 29.19 | 29.28 | 28.51 | 28.60 | 21,970 | -0.58(-2.00%) |
Jun 28, 2018 | 29.41 | 29.50 | 29.14 | 29.19 | 14,340 | -0.12(-0.41%) |
Jun 27, 2018 | 29.76 | 29.80 | 29.31 | 29.31 | 12,392 | -0.45(-1.50%) |
Jun 26, 2018 | 29.35 | 29.93 | 29.13 | 29.76 | 22,034 | +0.45(+1.53%) |
Jun 25, 2018 | 29.13 | 29.62 | 29.13 | 29.31 | 23,727 | +0.00(+0.00%) |
Jun 22, 2018 | 29.04 | 29.44 | 28.95 | 29.31 | 84,797 | +0.27(+0.92%) |
Jun 21, 2018 | 28.73 | 29.26 | 28.55 | 29.04 | 20,832 | +0.18(+0.62%) |
Jun 20, 2018 | 28.91 | 29.24 | 28.68 | 28.86 | 17,946 | -0.09(-0.31%) |
Jun 19, 2018 | 28.28 | 29.08 | 28.28 | 28.95 | 29,098 | +0.58(+2.05%) |
Jun 18, 2018 | 27.65 | 28.41 | 27.65 | 28.37 | 20,789 | +0.81(+2.92%) |
Jun 15, 2018 | 28.68 | 27.47 | 27.56 | 81,874 | -0.63(-2.22%) | |
Jun 14, 2018 | 27.88 | 28.32 | 27.78 | 28.19 | 24,066 | +0.45(+1.61%) |
Jun 13, 2018 | 28.01 | 28.10 | 27.65 | 27.74 | 25,048 | -0.22(-0.80%) |
Jun 12, 2018 | 27.61 | 28.14 | 27.61 | 27.97 | 16,522 | +0.18(+0.64%) |
Jun 11, 2018 | 27.83 | 28.10 | 27.61 | 27.79 | 18,032 | +0.00(+0.00%) |
Jun 08, 2018 | 28.19 | 28.28 | 27.79 | 27.79 | 18,800 | -0.40(-1.43%) |
Jun 07, 2018 | 28.01 | 28.35 | 27.92 | 28.19 | 15,769 | +0.18(+0.64%) |
Jun 06, 2018 | 28.82 | 28.82 | 27.92 | 28.01 | 20,703 | -0.76(-2.64%) |
Jun 05, 2018 | 29.08 | 29.08 | 28.68 | 28.77 | 16,945 | -0.27(-0.92%) |
Jun 04, 2018 | 29.31 | 29.31 | 28.77 | 29.04 | 13,404 | -0.09(-0.31%) |
Jun 01, 2018 | 29.53 | 29.53 | 29.04 | 29.13 | 23,626 | -0.18(-0.61%) |
May 31, 2018 | 29.58 | 29.76 | 29.31 | 29.31 | 16,794 | -0.31(-1.06%) |
May 30, 2018 | 29.40 | 29.93 | 29.40 | 29.62 | 24,696 | +0.31(+1.07%) |
May 29, 2018 | 29.31 | 29.84 | 29.31 | 29.31 | 24,237 | -0.13(-0.46%) |
May 25, 2018 | 29.44 | 29.44 | 29.44 | 0 | +0.09(+0.30%) | |
May 24, 2018 | 28.95 | 29.67 | 28.95 | 29.35 | 10,881 | +0.31(+1.08%) |
May 23, 2018 | 28.59 | 29.08 | 28.50 | 29.04 | 12,974 | +0.40(+1.41%) |
May 22, 2018 | 28.59 | 28.91 | 28.41 | 28.64 | 15,037 | +0.13(+0.47%) |
May 21, 2018 | 28.37 | 28.63 | 28.37 | 28.50 | 15,045 | +0.18(+0.63%) |
May 18, 2018 | 28.19 | 28.41 | 27.97 | 28.32 | 19,681 | +0.27(+0.96%) |
May 17, 2018 | 27.70 | 28.19 | 27.68 | 28.06 | 16,296 | +0.36(+1.29%) |
May 16, 2018 | 27.70 | 27.74 | 27.51 | 27.70 | 18,118 | +0.00(+0.00%) |
May 15, 2018 | 28.19 | 28.19 | 27.52 | 27.70 | 27,695 | -0.40(-1.43%) |
May 14, 2018 | 28.99 | 29.11 | 28.10 | 28.10 | 20,662 | -0.89(-3.09%) |
May 11, 2018 | 29.17 | 29.40 | 28.99 | 28.99 | 16,097 | -0.18(-0.61%) |
May 10, 2018 | 28.99 | 29.23 | 28.55 | 29.17 | 13,695 | +0.22(+0.77%) |
May 09, 2018 | 28.77 | 28.99 | 28.59 | 28.95 | 16,704 | +0.04(+0.15%) |
May 08, 2018 | 29.31 | 29.31 | 28.64 | 28.91 | 23,171 | -0.36(-1.22%) |
May 07, 2018 | 29.08 | 29.31 | 28.91 | 29.26 | 16,833 | +0.13(+0.46%) |
May 04, 2018 | 28.55 | 29.40 | 28.55 | 29.13 | 14,056 | +0.49(+1.72%) |
May 03, 2018 | 28.77 | 29.04 | 28.41 | 28.64 | 15,687 | -0.18(-0.62%) |
May 02, 2018 | 29.04 | 29.31 | 28.73 | 28.82 | 13,205 | -0.31(-1.08%) |
May 01, 2018 | 28.82 | 29.17 | 28.59 | 29.13 | 20,269 | +0.31(+1.09%) |
Apr 30, 2018 | 29.17 | 29.22 | 28.78 | 28.82 | 32,016 | -0.22(-0.77%) |
Apr 27, 2018 | 29.26 | 29.40 | 28.95 | 29.04 | 15,110 | -0.13(-0.46%) |
Apr 26, 2018 | 28.95 | 29.40 | 28.73 | 29.17 | 29,785 | +0.36(+1.24%) |
Apr 25, 2018 | 29.04 | 29.35 | 28.77 | 28.82 | 14,324 | -0.36(-1.23%) |
Apr 24, 2018 | 29.13 | 29.26 | 28.95 | 29.17 | 21,845 | +0.18(+0.62%) |
Apr 23, 2018 | 28.99 | 29.13 | 28.64 | 28.99 | 19,602 | +0.04(+0.15%) |
Apr 20, 2018 | 29.04 | 29.04 | 28.64 | 28.95 | 22,882 | -0.22(-0.77%) |
Apr 19, 2018 | 29.26 | 29.49 | 28.77 | 29.17 | 29,236 | -0.04(-0.15%) |
Apr 18, 2018 | 29.76 | 29.80 | 28.95 | 29.22 | 47,485 | -0.49(-1.66%) |
Apr 17, 2018 | 29.26 | 29.84 | 29.04 | 29.71 | 26,969 | +0.67(+2.31%) |
Apr 16, 2018 | 28.37 | 29.17 | 28.14 | 29.04 | 26,274 | +0.85(+3.02%) |
Apr 13, 2018 | 28.37 | 28.41 | 28.06 | 28.19 | 13,175 | -0.18(-0.63%) |
Apr 12, 2018 | 28.82 | 29.04 | 28.28 | 28.37 | 42,175 | -0.27(-0.94%) |
Apr 11, 2018 | 28.01 | 28.77 | 28.01 | 28.64 | 36,483 | +0.45(+1.59%) |
Apr 10, 2018 | 28.41 | 28.41 | 27.92 | 28.19 | 47,892 | -0.04(-0.16%) |
Apr 09, 2018 | 28.14 | 28.55 | 27.88 | 28.23 | 24,360 | +0.13(+0.48%) |
Apr 06, 2018 | 28.23 | 28.86 | 27.97 | 28.10 | 27,496 | -0.22(-0.79%) |
Apr 05, 2018 | 27.92 | 28.41 | 27.52 | 28.32 | 21,507 | +0.54(+1.93%) |
Apr 04, 2018 | 27.29 | 27.97 | 27.12 | 27.79 | 27,413 | +0.22(+0.81%) |
Apr 03, 2018 | 26.85 | 27.56 | 26.71 | 27.56 | 38,245 | +0.76(+2.84%) |