Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 28.75 | 29.19 | 28.67 | 28.67 | 131,613 | +0.01(+0.03%) |
Jun 28, 2018 | 28.81 | 28.83 | 28.29 | 28.66 | 246,990 | -0.15(-0.50%) |
Jun 27, 2018 | 29.21 | 29.32 | 28.81 | 28.81 | 121,476 | -0.35(-1.20%) |
Jun 26, 2018 | 28.88 | 29.25 | 28.73 | 29.16 | 140,347 | +0.25(+0.87%) |
Jun 25, 2018 | 29.09 | 29.12 | 28.52 | 28.91 | 237,195 | -0.14(-0.49%) |
Jun 22, 2018 | 28.78 | 29.25 | 28.77 | 29.05 | 141,592 | +0.27(+0.95%) |
Jun 21, 2018 | 29.18 | 29.18 | 28.74 | 28.78 | 122,378 | -0.38(-1.31%) |
Jun 20, 2018 | 29.13 | 29.38 | 28.96 | 29.16 | 167,232 | +0.01(+0.03%) |
Jun 19, 2018 | 29.09 | 29.27 | 28.81 | 29.15 | 207,802 | -0.19(-0.66%) |
Jun 18, 2018 | 29.45 | 29.45 | 29.14 | 29.34 | 117,999 | -0.05(-0.18%) |
Jun 15, 2018 | 29.45 | 29.29 | 29.40 | 126,743 | +0.11(+0.37%) | |
Jun 14, 2018 | 29.13 | 29.29 | 28.89 | 29.29 | 116,056 | +0.32(+1.11%) |
Jun 13, 2018 | 29.38 | 29.38 | 28.85 | 28.96 | 148,928 | -0.26(-0.88%) |
Jun 12, 2018 | 28.79 | 29.45 | 28.73 | 29.22 | 214,524 | +0.48(+1.67%) |
Jun 11, 2018 | 28.12 | 28.74 | 28.12 | 28.74 | 150,708 | +0.60(+2.14%) |
Jun 08, 2018 | 28.32 | 28.39 | 28.14 | 28.14 | 163,276 | -0.20(-0.71%) |
Jun 07, 2018 | 28.65 | 28.67 | 28.28 | 28.34 | 114,876 | -0.17(-0.58%) |
Jun 06, 2018 | 28.65 | 28.65 | 28.40 | 28.51 | 121,652 | -0.05(-0.18%) |
Jun 05, 2018 | 28.37 | 28.65 | 28.34 | 28.56 | 158,044 | +0.19(+0.68%) |
Jun 04, 2018 | 28.22 | 28.42 | 28.10 | 28.37 | 224,094 | +0.33(+1.17%) |
Jun 01, 2018 | 27.87 | 28.08 | 27.87 | 28.04 | 111,978 | +0.29(+1.03%) |
May 31, 2018 | 27.89 | 28.03 | 27.56 | 27.75 | 135,903 | -0.20(-0.71%) |
May 30, 2018 | 27.70 | 28.12 | 27.44 | 27.95 | 136,850 | +0.42(+1.52%) |
May 29, 2018 | 28.02 | 28.02 | 27.14 | 27.53 | 214,574 | -0.49(-1.74%) |
May 25, 2018 | 28.02 | 28.02 | 28.02 | 0 | +0.03(+0.12%) | |
May 24, 2018 | 27.54 | 27.99 | 27.46 | 27.99 | 230,312 | +0.48(+1.75%) |
May 23, 2018 | 27.15 | 27.61 | 27.15 | 27.51 | 141,141 | +0.40(+1.46%) |
May 22, 2018 | 28.14 | 28.14 | 27.04 | 27.11 | 357,256 | -1.03(-3.66%) |
May 21, 2018 | 27.64 | 28.47 | 27.50 | 28.14 | 352,495 | +0.67(+2.44%) |
May 18, 2018 | 27.17 | 27.52 | 26.85 | 27.47 | 385,620 | +0.26(+0.95%) |
May 17, 2018 | 27.03 | 27.41 | 26.91 | 27.21 | 140,967 | +0.32(+1.19%) |
May 16, 2018 | 27.06 | 27.70 | 26.88 | 26.90 | 281,598 | -0.11(-0.40%) |
May 15, 2018 | 26.74 | 27.08 | 26.01 | 27.00 | 482,793 | +0.04(+0.16%) |
May 14, 2018 | 28.02 | 28.02 | 26.90 | 26.96 | 508,450 | -1.14(-4.05%) |
May 11, 2018 | 28.24 | 28.24 | 27.04 | 28.10 | 535,753 | +0.29(+1.06%) |
May 10, 2018 | 28.65 | 28.72 | 27.59 | 27.80 | 646,580 | -0.55(-1.96%) |
May 09, 2018 | 28.53 | 28.81 | 28.08 | 28.36 | 486,245 | -0.13(-0.44%) |
May 08, 2018 | 28.62 | 28.62 | 27.99 | 28.48 | 332,909 | +0.23(+0.82%) |
May 07, 2018 | 27.21 | 28.58 | 27.07 | 28.25 | 564,364 | +1.13(+4.18%) |
May 04, 2018 | 26.46 | 27.34 | 26.30 | 27.12 | 430,831 | +0.89(+3.39%) |
May 03, 2018 | 26.64 | 26.64 | 25.99 | 26.23 | 328,121 | -0.25(-0.95%) |
May 02, 2018 | 26.56 | 26.64 | 25.97 | 26.48 | 553,672 | -0.12(-0.44%) |
May 01, 2018 | 25.84 | 26.60 | 25.69 | 26.60 | 446,842 | +0.96(+3.76%) |
Apr 30, 2018 | 25.16 | 25.80 | 25.15 | 25.64 | 356,941 | +0.47(+1.88%) |
Apr 27, 2018 | 24.94 | 25.27 | 24.94 | 25.16 | 133,611 | +0.23(+0.93%) |
Apr 26, 2018 | 24.88 | 25.26 | 24.81 | 24.93 | 241,219 | +0.02(+0.08%) |
Apr 25, 2018 | 25.28 | 25.28 | 24.67 | 24.91 | 212,345 | -0.31(-1.22%) |
Apr 24, 2018 | 25.48 | 25.54 | 24.93 | 25.22 | 265,779 | -0.13(-0.51%) |
Apr 23, 2018 | 24.62 | 25.36 | 24.59 | 25.35 | 434,079 | +0.81(+3.30%) |
Apr 20, 2018 | 24.02 | 24.54 | 23.97 | 24.54 | 180,259 | +0.61(+2.53%) |
Apr 19, 2018 | 24.19 | 24.22 | 23.79 | 23.93 | 241,198 | -0.19(-0.80%) |
Apr 18, 2018 | 24.40 | 24.52 | 24.12 | 24.12 | 203,557 | -0.27(-1.10%) |
Apr 17, 2018 | 24.45 | 24.79 | 24.34 | 24.39 | 338,881 | +0.07(+0.29%) |
Apr 16, 2018 | 24.42 | 24.45 | 24.19 | 24.32 | 208,823 | +0.14(+0.57%) |
Apr 13, 2018 | 24.37 | 24.37 | 23.86 | 24.18 | 145,109 | +0.04(+0.16%) |
Apr 12, 2018 | 23.96 | 24.32 | 23.82 | 24.14 | 216,518 | +0.33(+1.37%) |
Apr 11, 2018 | 24.14 | 24.20 | 23.64 | 23.82 | 151,653 | -0.36(-1.48%) |
Apr 10, 2018 | 24.00 | 24.37 | 23.88 | 24.18 | 252,581 | +0.69(+2.93%) |
Apr 09, 2018 | 23.79 | 23.80 | 23.44 | 23.49 | 155,597 | -0.14(-0.60%) |
Apr 06, 2018 | 23.90 | 23.93 | 23.41 | 23.63 | 199,249 | -0.31(-1.30%) |
Apr 05, 2018 | 23.77 | 24.30 | 23.75 | 23.94 | 228,311 | +0.19(+0.81%) |
Apr 04, 2018 | 22.82 | 23.81 | 22.82 | 23.75 | 348,132 | +0.64(+2.78%) |
Apr 03, 2018 | 23.37 | 23.61 | 23.02 | 23.10 | 268,516 | -0.21(-0.89%) |