Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 29.00 | 28.47 | 28.49 | 1,060,130 | -0.02(-0.07%) | |
Jun 28, 2018 | 28.81 | 28.94 | 28.36 | 28.51 | 1,411,466 | -0.35(-1.22%) |
Jun 27, 2018 | 29.12 | 29.58 | 28.86 | 28.86 | 495,429 | -0.26(-0.88%) |
Jun 26, 2018 | 28.82 | 29.25 | 28.76 | 29.12 | 543,477 | +0.30(+1.06%) |
Jun 25, 2018 | 29.33 | 29.33 | 28.67 | 28.81 | 285,733 | -0.63(-2.13%) |
Jun 22, 2018 | 29.27 | 29.71 | 28.97 | 29.44 | 740,181 | +0.39(+1.35%) |
Jun 21, 2018 | 29.73 | 29.73 | 28.88 | 29.05 | 465,455 | -0.67(-2.24%) |
Jun 20, 2018 | 30.29 | 30.33 | 29.61 | 29.72 | 433,736 | -0.46(-1.53%) |
Jun 19, 2018 | 31.00 | 31.04 | 30.11 | 30.18 | 488,776 | -1.00(-3.21%) |
Jun 18, 2018 | 31.41 | 31.48 | 31.07 | 31.18 | 333,679 | -0.46(-1.46%) |
Jun 15, 2018 | 31.69 | 31.34 | 31.64 | 396,845 | -0.06(-0.19%) | |
Jun 14, 2018 | 31.76 | 31.81 | 31.32 | 31.70 | 432,403 | -0.02(-0.06%) |
Jun 13, 2018 | 31.78 | 31.94 | 31.65 | 31.72 | 764,306 | +0.02(+0.06%) |
Jun 12, 2018 | 31.70 | 31.84 | 31.43 | 31.70 | 358,403 | +0.08(+0.25%) |
Jun 11, 2018 | 31.20 | 31.92 | 31.13 | 31.62 | 713,695 | +0.44(+1.42%) |
Jun 08, 2018 | 30.67 | 31.42 | 30.67 | 31.18 | 762,394 | +0.43(+1.40%) |
Jun 07, 2018 | 30.43 | 30.81 | 30.17 | 30.75 | 563,449 | +0.45(+1.49%) |
Jun 06, 2018 | 30.05 | 30.42 | 29.93 | 30.30 | 344,217 | +0.39(+1.31%) |
Jun 05, 2018 | 30.06 | 30.25 | 29.80 | 29.90 | 494,490 | -0.11(-0.36%) |
Jun 04, 2018 | 30.04 | 30.23 | 29.84 | 30.01 | 628,609 | +0.09(+0.30%) |
Jun 01, 2018 | 29.76 | 30.21 | 29.48 | 29.92 | 352,434 | +0.26(+0.89%) |
May 31, 2018 | 30.06 | 30.14 | 29.58 | 29.66 | 869,111 | -0.42(-1.40%) |
May 30, 2018 | 29.74 | 30.25 | 29.74 | 30.08 | 439,326 | +0.43(+1.45%) |
May 29, 2018 | 29.61 | 29.70 | 29.14 | 29.65 | 768,340 | -0.12(-0.40%) |
May 25, 2018 | 29.77 | 29.77 | 29.77 | 0 | -0.35(-1.17%) | |
May 24, 2018 | 30.41 | 30.63 | 30.06 | 30.12 | 740,855 | -0.27(-0.90%) |
May 23, 2018 | 30.12 | 30.50 | 29.93 | 30.39 | 857,631 | +0.03(+0.10%) |
May 22, 2018 | 30.66 | 30.66 | 30.23 | 30.36 | 301,152 | -0.18(-0.58%) |
May 21, 2018 | 30.57 | 30.79 | 30.25 | 30.54 | 507,366 | +0.14(+0.45%) |
May 18, 2018 | 29.89 | 30.49 | 29.87 | 30.40 | 372,303 | +0.52(+1.74%) |
May 17, 2018 | 29.45 | 29.92 | 29.44 | 29.88 | 415,791 | +0.43(+1.46%) |
May 16, 2018 | 29.22 | 29.60 | 29.11 | 29.45 | 459,320 | +0.30(+1.04%) |
May 15, 2018 | 30.24 | 30.24 | 29.07 | 29.15 | 624,636 | -1.22(-4.03%) |
May 14, 2018 | 30.11 | 30.51 | 30.11 | 30.37 | 393,611 | +0.25(+0.85%) |
May 11, 2018 | 30.28 | 30.56 | 30.04 | 30.12 | 604,239 | -0.17(-0.55%) |
May 10, 2018 | 30.13 | 30.54 | 30.09 | 30.29 | 525,524 | +0.31(+1.05%) |
May 09, 2018 | 29.83 | 30.08 | 29.25 | 29.97 | 523,167 | +0.24(+0.79%) |
May 08, 2018 | 29.80 | 30.27 | 29.69 | 29.74 | 456,508 | -0.15(-0.49%) |
May 07, 2018 | 29.52 | 30.21 | 27.56 | 29.88 | 625,037 | +0.42(+1.43%) |
May 04, 2018 | 29.78 | 29.78 | 27.85 | 29.46 | 1,717,999 | +0.47(+1.62%) |
May 03, 2018 | 28.78 | 29.11 | 28.57 | 28.99 | 1,329,397 | +0.10(+0.34%) |
May 02, 2018 | 28.92 | 29.13 | 28.69 | 28.89 | 767,273 | +0.02(+0.07%) |
May 01, 2018 | 28.89 | 29.92 | 28.58 | 28.87 | 460,576 | -0.06(-0.20%) |
Apr 30, 2018 | 29.35 | 29.42 | 28.93 | 28.93 | 511,464 | -0.31(-1.07%) |
Apr 27, 2018 | 29.44 | 29.59 | 29.11 | 29.25 | 677,849 | -0.22(-0.73%) |
Apr 26, 2018 | 29.43 | 29.56 | 29.15 | 29.46 | 611,767 | +0.19(+0.64%) |
Apr 25, 2018 | 29.37 | 29.73 | 29.03 | 29.28 | 547,719 | -0.02(-0.07%) |
Apr 24, 2018 | 29.81 | 29.86 | 28.98 | 29.30 | 713,458 | -0.72(-2.38%) |
Apr 23, 2018 | 30.16 | 31.10 | 29.90 | 30.01 | 886,825 | -0.03(-0.10%) |
Apr 20, 2018 | 29.66 | 30.32 | 29.40 | 30.04 | 682,653 | +0.41(+1.39%) |
Apr 19, 2018 | 29.90 | 30.04 | 29.45 | 29.63 | 562,361 | -0.23(-0.76%) |
Apr 18, 2018 | 30.01 | 30.15 | 29.55 | 29.85 | 893,837 | -0.05(-0.16%) |
Apr 17, 2018 | 30.07 | 30.07 | 29.73 | 29.90 | 345,132 | +0.11(+0.36%) |
Apr 16, 2018 | 29.70 | 29.94 | 29.63 | 29.80 | 338,411 | +0.24(+0.80%) |
Apr 13, 2018 | 29.55 | 29.76 | 29.14 | 29.56 | 553,330 | +0.21(+0.70%) |
Apr 12, 2018 | 29.19 | 29.56 | 29.19 | 29.35 | 525,871 | +0.39(+1.35%) |
Apr 11, 2018 | 28.92 | 29.21 | 28.80 | 28.96 | 614,011 | -0.27(-0.94%) |
Apr 10, 2018 | 29.08 | 29.43 | 28.84 | 29.24 | 990,738 | +0.47(+1.63%) |
Apr 09, 2018 | 28.81 | 29.32 | 28.63 | 28.77 | 672,048 | +0.24(+0.82%) |
Apr 06, 2018 | 29.34 | 29.38 | 28.26 | 28.53 | 653,555 | -1.10(-3.70%) |
Apr 05, 2018 | 29.76 | 29.87 | 29.40 | 29.63 | 419,905 | +0.16(+0.53%) |
Apr 04, 2018 | 28.60 | 29.48 | 28.32 | 29.47 | 1,210,771 | +0.40(+1.38%) |
Apr 03, 2018 | 28.95 | 29.40 | 28.76 | 29.07 | 670,472 | +0.38(+1.33%) |