Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 29.11 | 29.42 | 29.09 | 29.09 | 49,733 | +0.67(+2.38%) |
Jun 28, 2018 | 28.42 | 28.53 | 28.22 | 28.42 | 62,390 | -0.05(-0.18%) |
Jun 27, 2018 | 28.48 | 28.82 | 28.36 | 28.47 | 79,896 | +0.30(+1.06%) |
Jun 26, 2018 | 28.30 | 28.35 | 28.12 | 28.17 | 78,433 | -0.15(-0.53%) |
Jun 25, 2018 | 28.87 | 28.90 | 28.18 | 28.32 | 304,041 | -0.92(-3.15%) |
Jun 22, 2018 | 29.13 | 29.36 | 29.04 | 29.24 | 252,637 | +0.60(+2.09%) |
Jun 21, 2018 | 28.90 | 28.90 | 28.54 | 28.64 | 51,033 | -0.27(-0.92%) |
Jun 20, 2018 | 29.02 | 29.03 | 28.85 | 28.91 | 62,871 | -0.31(-1.08%) |
Jun 19, 2018 | 28.87 | 29.22 | 28.67 | 29.22 | 88,993 | -0.35(-1.18%) |
Jun 18, 2018 | 29.11 | 29.60 | 29.06 | 29.57 | 212,963 | -0.59(-1.94%) |
Jun 15, 2018 | 30.26 | 30.05 | 30.16 | 39,005 | -0.16(-0.53%) | |
Jun 14, 2018 | 30.09 | 30.45 | 30.08 | 30.32 | 73,948 | +0.93(+3.15%) |
Jun 13, 2018 | 29.46 | 29.49 | 29.25 | 29.39 | 207,543 | -0.06(-0.22%) |
Jun 12, 2018 | 29.74 | 29.79 | 29.37 | 29.45 | 106,718 | -0.32(-1.06%) |
Jun 11, 2018 | 29.71 | 29.79 | 29.66 | 29.77 | 77,850 | +0.02(+0.07%) |
Jun 08, 2018 | 29.58 | 29.75 | 29.36 | 29.75 | 57,964 | +0.40(+1.36%) |
Jun 07, 2018 | 29.57 | 29.60 | 29.21 | 29.35 | 286,853 | -0.21(-0.71%) |
Jun 06, 2018 | 29.62 | 29.56 | 386,879 | +0.62(+2.14%) | ||
Jun 05, 2018 | 29.03 | 29.03 | 28.87 | 28.94 | 272,112 | -0.11(-0.36%) |
Jun 04, 2018 | 29.06 | 29.13 | 28.88 | 29.05 | 267,461 | +0.07(+0.22%) |
Jun 01, 2018 | 28.96 | 29.03 | 28.84 | 28.98 | 99,810 | +0.40(+1.40%) |
May 31, 2018 | 28.43 | 28.64 | 28.27 | 28.58 | 154,317 | +0.40(+1.42%) |
May 30, 2018 | 28.03 | 28.36 | 27.86 | 28.18 | 123,443 | +0.24(+0.86%) |
May 29, 2018 | 28.28 | 28.34 | 27.73 | 27.94 | 111,406 | -0.67(-2.34%) |
May 25, 2018 | 28.61 | 28.61 | 28.61 | 0 | -0.20(-0.69%) | |
May 24, 2018 | 28.86 | 28.97 | 28.66 | 28.81 | 181,217 | -0.19(-0.66%) |
May 23, 2018 | 28.95 | 29.05 | 28.79 | 29.00 | 134,506 | -0.59(-2.01%) |
May 22, 2018 | 29.68 | 29.72 | 29.58 | 29.59 | 103,600 | -0.09(-0.29%) |
May 21, 2018 | 29.52 | 29.69 | 29.46 | 29.68 | 53,119 | +1.03(+3.60%) |
May 18, 2018 | 28.66 | 28.79 | 28.60 | 28.65 | 322,748 | -0.22(-0.76%) |
May 17, 2018 | 28.60 | 28.88 | 28.56 | 28.87 | 147,859 | +0.42(+1.48%) |
May 16, 2018 | 28.43 | 28.49 | 28.32 | 28.45 | 77,757 | +0.09(+0.34%) |
May 15, 2018 | 28.93 | 28.96 | 28.27 | 28.36 | 136,944 | -0.57(-1.95%) |
May 14, 2018 | 29.04 | 29.07 | 28.79 | 28.92 | 189,156 | -0.71(-2.40%) |
May 11, 2018 | 29.63 | 29.74 | 29.60 | 29.63 | 140,928 | -0.09(-0.30%) |
May 10, 2018 | 29.65 | 29.72 | 29.52 | 29.72 | 186,588 | +0.30(+1.02%) |
May 09, 2018 | 29.37 | 29.45 | 29.32 | 29.42 | 79,860 | -0.25(-0.84%) |
May 08, 2018 | 29.53 | 29.71 | 29.49 | 29.67 | 59,023 | -0.14(-0.47%) |
May 07, 2018 | 29.66 | 29.92 | 29.66 | 29.81 | 45,160 | +0.25(+0.85%) |
May 04, 2018 | 29.25 | 29.66 | 29.25 | 29.56 | 112,230 | +0.08(+0.27%) |
May 03, 2018 | 29.40 | 29.50 | 29.15 | 29.48 | 79,258 | +0.34(+1.15%) |
May 02, 2018 | 29.25 | 29.43 | 29.12 | 29.14 | 131,037 | -0.03(-0.09%) |
May 01, 2018 | 29.26 | 29.26 | 28.89 | 29.17 | 60,949 | -0.02(-0.07%) |
Apr 30, 2018 | 29.25 | 29.40 | 29.15 | 29.19 | 62,776 | -0.11(-0.38%) |
Apr 27, 2018 | 29.35 | 29.49 | 29.01 | 29.30 | 59,000 | +0.34(+1.17%) |
Apr 26, 2018 | 28.94 | 29.01 | 28.79 | 28.96 | 79,054 | +0.13(+0.45%) |
Apr 25, 2018 | 28.60 | 29.00 | 28.25 | 28.83 | 174,527 | -0.44(-1.50%) |
Apr 24, 2018 | 29.45 | 29.50 | 29.18 | 29.27 | 94,606 | -0.08(-0.27%) |
Apr 23, 2018 | 29.08 | 29.43 | 29.07 | 29.35 | 96,739 | +0.49(+1.70%) |
Apr 20, 2018 | 29.16 | 29.25 | 28.81 | 28.86 | 129,787 | -0.25(-0.84%) |
Apr 19, 2018 | 29.05 | 29.22 | 28.99 | 29.11 | 190,497 | -0.18(-0.60%) |
Apr 18, 2018 | 29.12 | 29.30 | 29.09 | 29.28 | 65,036 | +0.63(+2.20%) |
Apr 17, 2018 | 28.33 | 28.70 | 28.20 | 28.65 | 920,066 | +0.74(+2.65%) |
Apr 16, 2018 | 27.96 | 28.04 | 27.85 | 27.91 | 59,568 | +0.16(+0.58%) |
Apr 13, 2018 | 28.19 | 28.19 | 27.54 | 27.75 | 135,776 | -0.34(-1.21%) |
Apr 12, 2018 | 28.03 | 28.20 | 27.95 | 28.09 | 170,986 | -0.46(-1.59%) |
Apr 11, 2018 | 28.97 | 29.08 | 28.42 | 28.55 | 108,822 | -0.80(-2.74%) |
Apr 10, 2018 | 29.10 | 29.39 | 29.00 | 29.35 | 120,083 | +0.46(+1.61%) |
Apr 09, 2018 | 29.12 | 29.14 | 28.84 | 28.89 | 131,876 | +0.10(+0.33%) |
Apr 06, 2018 | 28.93 | 29.00 | 28.73 | 28.79 | 59,512 | -0.17(-0.57%) |
Apr 05, 2018 | 28.89 | 28.98 | 28.81 | 28.96 | 62,020 | +0.13(+0.44%) |
Apr 04, 2018 | 28.44 | 28.83 | 28.40 | 28.83 | 122,614 | +0.18(+0.65%) |
Apr 03, 2018 | 28.56 | 28.80 | 28.40 | 28.64 | 472,080 | +0.54(+1.90%) |