Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 28.66 | 29.10 | 28.58 | 28.58 | 132,031 | +0.01(+0.03%) |
Jun 28, 2018 | 28.72 | 28.74 | 28.20 | 28.57 | 247,774 | -0.14(-0.50%) |
Jun 27, 2018 | 29.11 | 29.23 | 28.72 | 28.72 | 121,862 | -0.35(-1.20%) |
Jun 26, 2018 | 28.79 | 29.16 | 28.64 | 29.07 | 140,793 | +0.25(+0.87%) |
Jun 25, 2018 | 29.00 | 29.02 | 28.43 | 28.82 | 237,948 | -0.14(-0.49%) |
Jun 22, 2018 | 28.68 | 29.15 | 28.68 | 28.96 | 142,041 | +0.27(+0.95%) |
Jun 21, 2018 | 29.09 | 29.09 | 28.65 | 28.68 | 122,767 | -0.38(-1.31%) |
Jun 20, 2018 | 29.04 | 29.29 | 28.87 | 29.07 | 167,763 | +0.01(+0.03%) |
Jun 19, 2018 | 29.00 | 29.18 | 28.72 | 29.06 | 208,462 | -0.19(-0.66%) |
Jun 18, 2018 | 29.36 | 29.36 | 29.04 | 29.25 | 118,373 | -0.05(-0.18%) |
Jun 15, 2018 | 29.36 | 29.20 | 29.30 | 127,145 | +0.11(+0.37%) | |
Jun 14, 2018 | 29.03 | 29.20 | 28.80 | 29.20 | 116,424 | +0.32(+1.11%) |
Jun 13, 2018 | 29.28 | 29.28 | 28.76 | 28.87 | 149,401 | -0.26(-0.88%) |
Jun 12, 2018 | 28.70 | 29.36 | 28.64 | 29.13 | 215,205 | +0.48(+1.67%) |
Jun 11, 2018 | 28.03 | 28.65 | 28.03 | 28.65 | 151,186 | +0.60(+2.14%) |
Jun 08, 2018 | 28.23 | 28.30 | 28.05 | 28.05 | 163,794 | -0.20(-0.71%) |
Jun 07, 2018 | 28.56 | 28.58 | 28.19 | 28.25 | 115,241 | -0.16(-0.58%) |
Jun 06, 2018 | 28.56 | 28.56 | 28.31 | 28.42 | 122,038 | -0.05(-0.18%) |
Jun 05, 2018 | 28.28 | 28.56 | 28.25 | 28.47 | 158,546 | +0.19(+0.68%) |
Jun 04, 2018 | 28.13 | 28.33 | 28.01 | 28.28 | 224,805 | +0.33(+1.17%) |
Jun 01, 2018 | 27.78 | 27.99 | 27.78 | 27.95 | 112,334 | +0.29(+1.03%) |
May 31, 2018 | 27.80 | 27.94 | 27.48 | 27.67 | 136,335 | -0.20(-0.71%) |
May 30, 2018 | 27.61 | 28.03 | 27.35 | 27.86 | 137,285 | +0.42(+1.52%) |
May 29, 2018 | 27.93 | 27.93 | 27.06 | 27.45 | 215,255 | -0.49(-1.74%) |
May 25, 2018 | 27.93 | 27.93 | 27.93 | 0 | +0.03(+0.12%) | |
May 24, 2018 | 27.45 | 27.90 | 27.38 | 27.90 | 231,043 | +0.48(+1.75%) |
May 23, 2018 | 27.06 | 27.53 | 27.06 | 27.42 | 141,589 | +0.39(+1.46%) |
May 22, 2018 | 28.05 | 28.05 | 26.95 | 27.03 | 358,391 | -1.03(-3.66%) |
May 21, 2018 | 27.55 | 28.38 | 27.41 | 28.05 | 353,614 | +0.67(+2.44%) |
May 18, 2018 | 27.09 | 27.43 | 26.76 | 27.39 | 386,845 | +0.26(+0.95%) |
May 17, 2018 | 26.95 | 27.32 | 26.83 | 27.13 | 141,415 | +0.32(+1.19%) |
May 16, 2018 | 26.98 | 27.61 | 26.79 | 26.81 | 282,492 | -0.11(-0.40%) |
May 15, 2018 | 26.66 | 27.00 | 25.93 | 26.92 | 484,326 | +0.04(+0.16%) |
May 14, 2018 | 27.93 | 27.93 | 26.81 | 26.87 | 510,065 | -1.13(-4.05%) |
May 11, 2018 | 28.15 | 28.15 | 26.95 | 28.01 | 537,455 | +0.29(+1.06%) |
May 10, 2018 | 28.56 | 28.63 | 27.50 | 27.71 | 648,633 | -0.55(-1.96%) |
May 09, 2018 | 28.44 | 28.72 | 27.99 | 28.27 | 487,789 | -0.13(-0.44%) |
May 08, 2018 | 28.53 | 28.53 | 27.90 | 28.39 | 333,966 | +0.23(+0.82%) |
May 07, 2018 | 27.12 | 28.49 | 26.99 | 28.16 | 566,156 | +1.13(+4.18%) |
May 04, 2018 | 26.38 | 27.26 | 26.22 | 27.03 | 432,199 | +0.89(+3.39%) |
May 03, 2018 | 26.55 | 26.55 | 25.91 | 26.15 | 329,163 | -0.25(-0.95%) |
May 02, 2018 | 26.47 | 26.55 | 25.89 | 26.40 | 555,430 | -0.12(-0.44%) |
May 01, 2018 | 25.75 | 26.51 | 25.61 | 26.51 | 448,261 | +0.96(+3.76%) |
Apr 30, 2018 | 25.08 | 25.72 | 25.07 | 25.55 | 358,074 | +0.47(+1.88%) |
Apr 27, 2018 | 24.86 | 25.19 | 24.86 | 25.08 | 134,035 | +0.23(+0.93%) |
Apr 26, 2018 | 24.80 | 25.18 | 24.73 | 24.85 | 241,984 | +0.02(+0.08%) |
Apr 25, 2018 | 25.20 | 25.20 | 24.59 | 24.83 | 213,019 | -0.31(-1.22%) |
Apr 24, 2018 | 25.40 | 25.46 | 24.86 | 25.14 | 266,623 | -0.13(-0.51%) |
Apr 23, 2018 | 24.54 | 25.28 | 24.51 | 25.27 | 435,457 | +0.81(+3.30%) |
Apr 20, 2018 | 23.94 | 24.46 | 23.89 | 24.46 | 180,832 | +0.60(+2.53%) |
Apr 19, 2018 | 24.11 | 24.15 | 23.71 | 23.86 | 241,964 | -0.19(-0.80%) |
Apr 18, 2018 | 24.32 | 24.44 | 24.05 | 24.05 | 204,203 | -0.27(-1.10%) |
Apr 17, 2018 | 24.37 | 24.71 | 24.27 | 24.31 | 339,957 | +0.07(+0.29%) |
Apr 16, 2018 | 24.35 | 24.38 | 24.11 | 24.24 | 209,486 | +0.14(+0.57%) |
Apr 13, 2018 | 24.29 | 24.29 | 23.79 | 24.11 | 145,569 | +0.04(+0.16%) |
Apr 12, 2018 | 23.89 | 24.25 | 23.74 | 24.07 | 217,206 | +0.33(+1.37%) |
Apr 11, 2018 | 24.06 | 24.13 | 23.56 | 23.74 | 152,134 | -0.36(-1.48%) |
Apr 10, 2018 | 23.93 | 24.29 | 23.80 | 24.10 | 253,383 | +0.69(+2.93%) |
Apr 09, 2018 | 23.71 | 23.73 | 23.37 | 23.41 | 156,091 | -0.14(-0.60%) |
Apr 06, 2018 | 23.83 | 23.85 | 23.34 | 23.55 | 199,882 | -0.31(-1.30%) |
Apr 05, 2018 | 23.70 | 24.22 | 23.68 | 23.86 | 229,035 | +0.19(+0.81%) |
Apr 04, 2018 | 22.75 | 23.73 | 22.75 | 23.67 | 349,238 | +0.64(+2.78%) |
Apr 03, 2018 | 23.30 | 23.53 | 22.95 | 23.03 | 269,369 | -0.21(-0.89%) |