Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 27.40 | 27.76 | 26.66 | 26.66 | 134,626 | -0.64(-2.35%) |
Jun 28, 2018 | 27.56 | 28.11 | 27.23 | 27.30 | 108,850 | -0.21(-0.78%) |
Jun 27, 2018 | 28.14 | 28.28 | 27.45 | 27.52 | 100,899 | -0.75(-2.65%) |
Jun 26, 2018 | 27.84 | 28.42 | 27.84 | 28.26 | 113,745 | +0.38(+1.36%) |
Jun 25, 2018 | 27.57 | 28.42 | 27.07 | 27.89 | 150,958 | +0.15(+0.53%) |
Jun 22, 2018 | 27.38 | 27.78 | 27.11 | 27.74 | 253,260 | +0.52(+1.93%) |
Jun 21, 2018 | 27.41 | 27.48 | 26.91 | 27.22 | 102,655 | -0.12(-0.43%) |
Jun 20, 2018 | 27.50 | 27.75 | 26.99 | 27.33 | 84,301 | -0.17(-0.64%) |
Jun 19, 2018 | 27.07 | 27.57 | 26.82 | 27.51 | 137,505 | +0.16(+0.57%) |
Jun 18, 2018 | 27.02 | 27.51 | 26.72 | 27.35 | 112,638 | +0.32(+1.19%) |
Jun 15, 2018 | 27.52 | 27.21 | 27.03 | 252,682 | -0.17(-0.64%) | |
Jun 14, 2018 | 27.76 | 27.76 | 27.17 | 27.21 | 107,452 | -0.55(-1.99%) |
Jun 13, 2018 | 28.29 | 28.35 | 27.48 | 27.76 | 124,340 | -0.56(-1.99%) |
Jun 12, 2018 | 29.79 | 29.79 | 28.17 | 28.32 | 114,261 | -1.36(-4.58%) |
Jun 11, 2018 | 29.59 | 30.00 | 29.59 | 29.68 | 101,401 | +0.09(+0.30%) |
Jun 08, 2018 | 29.60 | 29.89 | 29.54 | 29.60 | 48,594 | +0.01(+0.03%) |
Jun 07, 2018 | 30.45 | 30.63 | 29.49 | 29.59 | 72,395 | -0.83(-2.72%) |
Jun 06, 2018 | 30.12 | 30.75 | 29.72 | 30.41 | 117,222 | +0.29(+0.97%) |
Jun 05, 2018 | 29.30 | 30.21 | 29.04 | 30.12 | 122,180 | +0.89(+3.06%) |
Jun 04, 2018 | 28.93 | 29.62 | 28.83 | 29.23 | 50,151 | +0.49(+1.69%) |
Jun 01, 2018 | 29.23 | 29.23 | 28.71 | 28.74 | 53,561 | -0.34(-1.17%) |
May 31, 2018 | 29.74 | 29.74 | 28.35 | 29.08 | 80,127 | -0.56(-1.90%) |
May 30, 2018 | 28.85 | 29.75 | 28.81 | 29.64 | 83,727 | +0.74(+2.55%) |
May 29, 2018 | 29.31 | 29.75 | 28.74 | 28.91 | 95,385 | -0.61(-2.07%) |
May 25, 2018 | 29.52 | 29.52 | 29.52 | 0 | +1.34(+4.75%) | |
May 24, 2018 | 28.34 | 28.34 | 27.42 | 28.18 | 147,465 | -0.12(-0.41%) |
May 23, 2018 | 26.99 | 29.80 | 26.99 | 28.30 | 206,675 | -1.27(-4.29%) |
May 22, 2018 | 29.58 | 30.15 | 29.51 | 29.56 | 136,094 | +0.00(+0.00%) |
May 21, 2018 | 29.53 | 29.76 | 29.00 | 29.56 | 162,475 | +0.06(+0.20%) |
May 18, 2018 | 29.58 | 29.88 | 29.35 | 29.51 | 77,334 | -0.09(-0.29%) |
May 17, 2018 | 29.45 | 29.91 | 29.37 | 29.59 | 55,238 | +0.10(+0.33%) |
May 16, 2018 | 29.03 | 29.97 | 29.03 | 29.50 | 77,524 | +0.63(+2.18%) |
May 15, 2018 | 28.53 | 29.13 | 28.29 | 28.87 | 81,998 | +0.33(+1.15%) |
May 14, 2018 | 28.75 | 29.26 | 28.47 | 28.54 | 69,061 | -0.20(-0.71%) |
May 11, 2018 | 28.35 | 29.37 | 28.35 | 28.74 | 38,117 | +0.38(+1.33%) |
May 10, 2018 | 28.60 | 28.99 | 28.05 | 28.36 | 66,827 | -0.34(-1.18%) |
May 09, 2018 | 28.48 | 29.52 | 27.80 | 28.70 | 90,413 | +0.28(+0.99%) |
May 08, 2018 | 28.19 | 28.47 | 27.79 | 28.42 | 86,125 | +0.18(+0.65%) |
May 07, 2018 | 29.00 | 29.29 | 28.24 | 28.24 | 62,015 | -0.76(-2.61%) |
May 04, 2018 | 28.93 | 29.89 | 28.70 | 28.99 | 89,494 | -0.08(-0.27%) |
May 03, 2018 | 28.81 | 29.44 | 28.77 | 29.07 | 93,286 | +0.25(+0.87%) |
May 02, 2018 | 28.70 | 29.17 | 28.66 | 28.82 | 110,411 | +0.02(+0.07%) |
May 01, 2018 | 29.70 | 29.70 | 28.73 | 28.80 | 72,476 | -0.88(-2.97%) |
Apr 30, 2018 | 30.58 | 31.10 | 29.66 | 29.68 | 77,842 | -0.79(-2.61%) |
Apr 27, 2018 | 29.95 | 30.54 | 29.72 | 30.48 | 57,608 | +0.58(+1.94%) |
Apr 26, 2018 | 29.72 | 30.32 | 29.62 | 29.89 | 63,432 | +0.23(+0.78%) |
Apr 25, 2018 | 29.81 | 29.89 | 29.43 | 29.66 | 107,209 | -0.10(-0.33%) |
Apr 24, 2018 | 29.95 | 30.18 | 29.62 | 29.76 | 81,722 | -0.06(-0.19%) |
Apr 23, 2018 | 29.35 | 30.06 | 29.34 | 29.82 | 71,201 | +0.47(+1.62%) |
Apr 20, 2018 | 29.78 | 30.56 | 29.27 | 29.34 | 103,475 | -0.60(-2.01%) |
Apr 19, 2018 | 30.11 | 30.26 | 29.54 | 29.94 | 122,416 | -0.12(-0.39%) |
Apr 18, 2018 | 31.13 | 31.42 | 29.94 | 30.06 | 114,634 | -1.07(-3.42%) |
Apr 17, 2018 | 30.80 | 31.47 | 30.71 | 31.12 | 122,768 | +0.50(+1.65%) |
Apr 16, 2018 | 30.58 | 30.99 | 29.97 | 30.62 | 78,100 | +0.15(+0.48%) |
Apr 13, 2018 | 31.00 | 31.00 | 29.80 | 30.48 | 154,702 | -0.16(-0.51%) |
Apr 12, 2018 | 31.14 | 31.14 | 30.60 | 30.63 | 94,558 | -0.32(-1.03%) |
Apr 11, 2018 | 30.95 | 31.33 | 30.68 | 30.95 | 82,576 | -0.12(-0.37%) |
Apr 10, 2018 | 31.24 | 31.33 | 30.90 | 31.07 | 82,392 | +0.05(+0.16%) |
Apr 09, 2018 | 31.06 | 31.48 | 30.91 | 31.02 | 134,474 | +0.01(+0.03%) |
Apr 06, 2018 | 30.70 | 31.30 | 30.65 | 31.01 | 117,285 | +0.17(+0.57%) |
Apr 05, 2018 | 30.52 | 30.90 | 30.29 | 30.83 | 119,157 | +0.41(+1.34%) |
Apr 04, 2018 | 29.90 | 30.62 | 29.90 | 30.43 | 137,965 | +0.22(+0.74%) |
Apr 03, 2018 | 29.99 | 30.61 | 29.46 | 30.20 | 144,794 | +0.47(+1.60%) |