Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 28.79 | 28.91 | 28.71 | 28.86 | 802,804 | +0.31(+1.08%) |
Jun 28, 2018 | 28.48 | 28.58 | 28.41 | 28.55 | 563,789 | +0.12(+0.41%) |
Jun 27, 2018 | 28.60 | 28.76 | 28.38 | 28.43 | 929,192 | -0.14(-0.50%) |
Jun 26, 2018 | 28.55 | 28.75 | 28.45 | 28.58 | 1,083,611 | +0.08(+0.28%) |
Jun 25, 2018 | 28.89 | 28.89 | 28.42 | 28.50 | 965,956 | -0.46(-1.60%) |
Jun 22, 2018 | 28.74 | 28.99 | 28.74 | 28.96 | 740,213 | +0.24(+0.82%) |
Jun 21, 2018 | 28.68 | 28.79 | 28.62 | 28.73 | 604,248 | +0.09(+0.30%) |
Jun 20, 2018 | 28.47 | 28.71 | 28.47 | 28.64 | 574,116 | +0.21(+0.74%) |
Jun 19, 2018 | 28.40 | 28.55 | 28.34 | 28.43 | 774,853 | -0.17(-0.59%) |
Jun 18, 2018 | 28.47 | 28.63 | 28.45 | 28.60 | 638,970 | +0.06(+0.22%) |
Jun 15, 2018 | 28.67 | 28.77 | 28.54 | 908,051 | -0.23(-0.81%) | |
Jun 14, 2018 | 29.21 | 29.21 | 28.76 | 28.77 | 742,195 | -0.37(-1.27%) |
Jun 13, 2018 | 28.97 | 29.20 | 28.97 | 29.14 | 1,003,036 | +0.20(+0.68%) |
Jun 12, 2018 | 28.95 | 29.03 | 28.88 | 28.95 | 615,536 | -0.01(-0.02%) |
Jun 11, 2018 | 28.90 | 29.13 | 28.89 | 28.95 | 1,336,167 | -0.17(-0.58%) |
Jun 08, 2018 | 28.94 | 29.13 | 28.88 | 29.12 | 862,070 | +0.22(+0.75%) |
Jun 07, 2018 | 29.00 | 29.12 | 28.84 | 28.91 | 612,279 | -0.01(-0.05%) |
Jun 06, 2018 | 28.92 | 957,191 | +0.40(+1.40%) | |||
Jun 05, 2018 | 28.52 | 28.57 | 28.38 | 28.52 | 549,070 | -0.01(-0.05%) |
Jun 04, 2018 | 28.67 | 28.78 | 28.46 | 28.53 | 703,561 | +0.00(+0.01%) |
Jun 01, 2018 | 28.67 | 28.67 | 28.35 | 28.53 | 609,796 | -0.02(-0.06%) |
May 31, 2018 | 28.66 | 28.66 | 28.39 | 28.55 | 1,110,913 | -0.13(-0.47%) |
May 30, 2018 | 28.61 | 28.74 | 28.44 | 28.68 | 728,466 | +0.34(+1.20%) |
May 29, 2018 | 28.64 | 28.68 | 28.20 | 28.34 | 1,513,736 | -0.61(-2.11%) |
May 25, 2018 | 28.95 | 28.95 | 28.95 | 0 | -0.25(-0.84%) | |
May 24, 2018 | 29.29 | 29.29 | 28.98 | 29.20 | 1,093,786 | -0.09(-0.29%) |
May 23, 2018 | 29.61 | 29.82 | 28.92 | 29.28 | 2,377,364 | -0.56(-1.88%) |
May 22, 2018 | 29.83 | 30.02 | 29.82 | 29.85 | 1,113,226 | +0.11(+0.36%) |
May 21, 2018 | 29.67 | 29.80 | 29.55 | 29.74 | 427,703 | +0.21(+0.70%) |
May 18, 2018 | 29.64 | 29.64 | 29.43 | 29.53 | 609,052 | -0.26(-0.87%) |
May 17, 2018 | 29.80 | 29.92 | 29.69 | 29.79 | 492,334 | -0.03(-0.10%) |
May 16, 2018 | 29.66 | 29.88 | 29.64 | 29.82 | 596,889 | +0.21(+0.72%) |
May 15, 2018 | 29.45 | 29.70 | 29.40 | 29.61 | 669,943 | -0.06(-0.20%) |
May 14, 2018 | 29.49 | 29.75 | 29.49 | 29.67 | 607,594 | +0.23(+0.79%) |
May 11, 2018 | 29.44 | 29.49 | 29.36 | 29.43 | 823,598 | +0.03(+0.10%) |
May 10, 2018 | 29.22 | 29.46 | 29.19 | 29.40 | 745,789 | +0.39(+1.34%) |
May 09, 2018 | 28.86 | 29.04 | 28.68 | 29.01 | 1,100,062 | +0.29(+1.02%) |
May 08, 2018 | 28.68 | 28.72 | 28.53 | 28.72 | 613,212 | -0.03(-0.11%) |
May 07, 2018 | 28.66 | 28.81 | 28.60 | 28.75 | 516,978 | +0.14(+0.50%) |
May 04, 2018 | 28.35 | 28.67 | 28.35 | 28.61 | 620,179 | +0.10(+0.37%) |
May 03, 2018 | 28.44 | 28.54 | 28.21 | 28.50 | 763,665 | +0.06(+0.22%) |
May 02, 2018 | 28.50 | 28.62 | 28.40 | 28.44 | 617,592 | -0.05(-0.18%) |
May 01, 2018 | 28.43 | 28.53 | 28.27 | 28.50 | 995,455 | +0.03(+0.11%) |
Apr 30, 2018 | 28.59 | 28.67 | 28.46 | 28.46 | 797,495 | -0.07(-0.23%) |
Apr 27, 2018 | 28.44 | 28.58 | 28.43 | 28.53 | 568,727 | +0.10(+0.35%) |
Apr 26, 2018 | 28.29 | 28.66 | 28.29 | 28.43 | 902,016 | +0.21(+0.75%) |
Apr 25, 2018 | 28.01 | 28.25 | 27.97 | 28.22 | 840,092 | +0.10(+0.37%) |
Apr 24, 2018 | 28.29 | 28.32 | 28.04 | 28.11 | 984,664 | -0.07(-0.23%) |
Apr 23, 2018 | 28.23 | 28.27 | 28.10 | 28.18 | 1,055,293 | -0.12(-0.42%) |
Apr 20, 2018 | 28.46 | 28.52 | 28.26 | 28.30 | 973,862 | -0.23(-0.81%) |
Apr 19, 2018 | 28.74 | 28.80 | 28.47 | 28.53 | 694,297 | -0.17(-0.60%) |
Apr 18, 2018 | 28.86 | 28.99 | 28.63 | 28.70 | 682,149 | -0.10(-0.36%) |
Apr 17, 2018 | 28.83 | 28.99 | 28.79 | 28.81 | 849,271 | +0.09(+0.32%) |
Apr 16, 2018 | 28.75 | 28.77 | 28.60 | 28.71 | 729,181 | +0.15(+0.52%) |
Apr 13, 2018 | 28.95 | 28.95 | 28.51 | 28.57 | 1,006,792 | -0.19(-0.67%) |
Apr 12, 2018 | 28.85 | 28.91 | 28.72 | 28.76 | 938,892 | -0.12(-0.42%) |
Apr 11, 2018 | 28.98 | 29.01 | 28.82 | 28.88 | 762,332 | -0.15(-0.51%) |
Apr 10, 2018 | 29.12 | 29.18 | 28.98 | 29.03 | 840,276 | +0.22(+0.76%) |
Apr 09, 2018 | 28.63 | 29.03 | 28.55 | 28.81 | 960,176 | +0.27(+0.96%) |
Apr 06, 2018 | 28.78 | 28.92 | 28.42 | 28.53 | 1,121,425 | -0.43(-1.47%) |
Apr 05, 2018 | 28.76 | 29.00 | 28.63 | 28.96 | 1,385,472 | +0.34(+1.18%) |
Apr 04, 2018 | 28.38 | 28.69 | 28.17 | 28.62 | 1,284,981 | -0.08(-0.28%) |
Apr 03, 2018 | 28.73 | 28.86 | 28.57 | 28.70 | 1,226,253 | +0.15(+0.53%) |