Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 28.05 | 28.15 | 27.52 | 27.57 | 101,140 | -0.34(-1.20%) |
Jun 28, 2018 | 27.52 | 27.95 | 27.52 | 27.91 | 150,673 | +0.53(+1.93%) |
Jun 27, 2018 | 27.91 | 28.00 | 27.18 | 27.38 | 162,366 | -0.62(-2.23%) |
Jun 26, 2018 | 28.05 | 28.19 | 27.66 | 28.00 | 77,281 | +0.00(+0.00%) |
Jun 25, 2018 | 27.86 | 28.34 | 27.71 | 28.00 | 150,999 | +0.05(+0.17%) |
Jun 22, 2018 | 28.43 | 28.63 | 27.81 | 27.95 | 344,439 | -0.43(-1.52%) |
Jun 21, 2018 | 28.63 | 28.87 | 28.34 | 28.39 | 115,082 | -0.19(-0.67%) |
Jun 20, 2018 | 28.63 | 28.72 | 28.48 | 28.58 | 129,572 | +0.14(+0.51%) |
Jun 19, 2018 | 27.95 | 28.63 | 27.81 | 28.43 | 149,527 | +0.43(+1.54%) |
Jun 18, 2018 | 27.86 | 28.48 | 27.42 | 28.00 | 208,846 | -0.14(-0.51%) |
Jun 15, 2018 | 28.29 | 27.57 | 28.15 | 412,587 | +0.00(+0.00%) | |
Jun 14, 2018 | 28.05 | 28.17 | 27.47 | 28.15 | 153,160 | +0.24(+0.86%) |
Jun 13, 2018 | 28.15 | 28.34 | 27.81 | 27.91 | 146,853 | -0.24(-0.85%) |
Jun 12, 2018 | 28.58 | 28.58 | 28.00 | 28.15 | 148,106 | -0.48(-1.68%) |
Jun 11, 2018 | 29.15 | 29.39 | 28.63 | 28.63 | 130,346 | -0.58(-1.97%) |
Jun 08, 2018 | 29.15 | 29.25 | 28.91 | 29.20 | 117,908 | +0.05(+0.16%) |
Jun 07, 2018 | 28.91 | 29.20 | 28.82 | 29.15 | 158,346 | +0.38(+1.34%) |
Jun 06, 2018 | 28.58 | 28.87 | 28.39 | 28.77 | 133,653 | +0.19(+0.67%) |
Jun 05, 2018 | 28.63 | 28.82 | 28.43 | 28.58 | 106,176 | -0.10(-0.33%) |
Jun 04, 2018 | 28.43 | 28.77 | 28.24 | 28.67 | 150,651 | +0.29(+1.01%) |
Jun 01, 2018 | 28.53 | 28.87 | 28.24 | 28.39 | 178,388 | -0.05(-0.17%) |
May 31, 2018 | 28.53 | 28.67 | 28.29 | 28.43 | 162,188 | -0.14(-0.50%) |
May 30, 2018 | 28.29 | 28.72 | 28.29 | 28.58 | 158,436 | +0.43(+1.54%) |
May 29, 2018 | 28.00 | 28.27 | 27.79 | 28.15 | 200,557 | -0.10(-0.34%) |
May 25, 2018 | 28.24 | 28.24 | 28.24 | 0 | +0.58(+2.08%) | |
May 24, 2018 | 27.91 | 28.15 | 27.57 | 27.66 | 218,805 | -0.29(-1.03%) |
May 23, 2018 | 27.95 | 28.24 | 27.83 | 27.95 | 193,876 | +0.05(+0.17%) |
May 22, 2018 | 28.05 | 28.34 | 27.88 | 27.91 | 196,249 | -0.05(-0.17%) |
May 21, 2018 | 27.76 | 28.00 | 27.71 | 27.95 | 134,054 | +0.24(+0.87%) |
May 18, 2018 | 28.10 | 28.10 | 27.57 | 27.71 | 166,790 | -0.19(-0.69%) |
May 17, 2018 | 27.91 | 28.05 | 27.66 | 27.91 | 73,476 | +0.10(+0.35%) |
May 16, 2018 | 27.66 | 28.00 | 27.52 | 27.81 | 104,834 | +0.19(+0.70%) |
May 15, 2018 | 27.28 | 27.86 | 27.28 | 27.62 | 78,310 | +0.24(+0.88%) |
May 14, 2018 | 27.95 | 28.10 | 27.33 | 27.38 | 146,807 | -0.58(-2.06%) |
May 11, 2018 | 27.76 | 28.00 | 27.71 | 27.95 | 83,853 | +0.19(+0.69%) |
May 10, 2018 | 27.91 | 27.91 | 27.47 | 27.76 | 140,911 | -0.10(-0.34%) |
May 09, 2018 | 27.66 | 28.00 | 27.47 | 27.86 | 132,742 | +0.24(+0.87%) |
May 08, 2018 | 27.23 | 27.66 | 27.23 | 27.62 | 124,676 | +0.34(+1.23%) |
May 07, 2018 | 27.18 | 27.42 | 26.85 | 27.28 | 84,518 | +0.14(+0.53%) |
May 04, 2018 | 26.56 | 27.33 | 26.42 | 27.14 | 133,126 | +0.53(+1.99%) |
May 03, 2018 | 26.75 | 26.85 | 26.42 | 26.61 | 128,658 | -0.19(-0.72%) |
May 02, 2018 | 26.90 | 27.14 | 26.70 | 26.80 | 112,795 | -0.04(-0.14%) |
May 01, 2018 | 26.89 | 26.96 | 26.50 | 26.84 | 106,650 | -0.14(-0.53%) |
Apr 30, 2018 | 27.51 | 27.56 | 26.91 | 26.98 | 165,177 | -0.38(-1.40%) |
Apr 27, 2018 | 27.22 | 27.46 | 27.13 | 27.37 | 108,994 | +0.24(+0.88%) |
Apr 26, 2018 | 27.27 | 27.32 | 26.98 | 27.13 | 97,228 | +0.05(+0.18%) |
Apr 25, 2018 | 27.22 | 27.44 | 26.89 | 27.08 | 156,924 | -0.29(-1.05%) |
Apr 24, 2018 | 27.60 | 27.80 | 27.22 | 27.37 | 158,554 | -0.24(-0.87%) |
Apr 23, 2018 | 27.08 | 27.63 | 26.41 | 27.60 | 188,220 | +0.62(+2.31%) |
Apr 20, 2018 | 26.93 | 27.37 | 26.89 | 26.98 | 132,913 | +0.00(+0.00%) |
Apr 19, 2018 | 26.41 | 27.17 | 26.41 | 26.98 | 130,994 | +0.57(+2.17%) |
Apr 18, 2018 | 26.79 | 27.03 | 26.36 | 26.41 | 161,161 | -0.33(-1.25%) |
Apr 17, 2018 | 27.22 | 27.46 | 26.70 | 26.74 | 150,256 | -0.38(-1.41%) |
Apr 16, 2018 | 27.17 | 27.27 | 26.89 | 27.13 | 87,428 | +0.05(+0.18%) |
Apr 13, 2018 | 27.46 | 27.46 | 26.93 | 27.08 | 93,594 | -0.24(-0.88%) |
Apr 12, 2018 | 26.98 | 27.51 | 26.93 | 27.32 | 120,508 | +0.57(+2.15%) |
Apr 11, 2018 | 26.70 | 26.93 | 26.55 | 26.74 | 128,725 | -0.05(-0.18%) |
Apr 10, 2018 | 26.46 | 27.08 | 26.31 | 26.79 | 195,051 | +0.57(+2.19%) |
Apr 09, 2018 | 26.74 | 26.93 | 26.12 | 26.22 | 172,120 | -0.43(-1.62%) |
Apr 06, 2018 | 27.27 | 27.51 | 26.41 | 26.65 | 197,209 | -0.96(-3.47%) |
Apr 05, 2018 | 27.41 | 27.80 | 27.13 | 27.60 | 139,642 | +0.29(+1.05%) |
Apr 04, 2018 | 26.55 | 27.46 | 26.55 | 27.32 | 149,651 | +0.38(+1.42%) |
Apr 03, 2018 | 26.74 | 26.98 | 26.46 | 26.93 | 161,109 | +0.38(+1.44%) |