Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 27.97 | 27.65 | 27.65 | 56,736 | +0.08(+0.28%) | |
Jun 28, 2018 | 27.66 | 27.66 | 26.88 | 27.58 | 69,007 | +0.08(+0.28%) |
Jun 27, 2018 | 28.63 | 28.63 | 27.50 | 27.50 | 156,808 | -0.90(-3.18%) |
Jun 26, 2018 | 28.37 | 28.55 | 27.92 | 28.41 | 138,659 | +0.12(+0.44%) |
Jun 25, 2018 | 29.21 | 29.21 | 28.14 | 28.28 | 159,466 | -0.92(-3.16%) |
Jun 22, 2018 | 29.68 | 29.71 | 29.00 | 29.21 | 101,251 | -0.22(-0.74%) |
Jun 21, 2018 | 30.21 | 30.26 | 29.32 | 29.42 | 176,109 | -0.63(-2.09%) |
Jun 20, 2018 | 29.45 | 30.07 | 29.45 | 30.05 | 142,735 | +0.79(+2.70%) |
Jun 19, 2018 | 28.97 | 29.29 | 28.62 | 29.26 | 56,566 | +0.24(+0.82%) |
Jun 18, 2018 | 28.76 | 29.05 | 28.47 | 29.02 | 119,073 | +0.25(+0.86%) |
Jun 15, 2018 | 28.82 | 28.71 | 28.78 | 67,955 | +0.07(+0.23%) | |
Jun 14, 2018 | 28.44 | 28.71 | 28.25 | 28.71 | 171,475 | +0.38(+1.34%) |
Jun 13, 2018 | 28.32 | 28.64 | 28.10 | 28.33 | 87,992 | +0.12(+0.44%) |
Jun 12, 2018 | 28.15 | 28.36 | 28.04 | 28.21 | 94,084 | +0.29(+1.06%) |
Jun 11, 2018 | 28.36 | 28.60 | 27.68 | 27.91 | 116,302 | -0.37(-1.31%) |
Jun 08, 2018 | 28.30 | 28.43 | 28.06 | 28.28 | 72,213 | +0.06(+0.20%) |
Jun 07, 2018 | 28.43 | 28.52 | 27.96 | 28.23 | 76,031 | -0.24(-0.84%) |
Jun 06, 2018 | 28.47 | 28.18 | 28.46 | 132,750 | +0.30(+1.08%) | |
Jun 05, 2018 | 27.79 | 28.19 | 27.79 | 28.16 | 145,252 | +0.45(+1.61%) |
Jun 04, 2018 | 27.60 | 27.71 | 27.10 | 27.71 | 126,826 | +0.16(+0.58%) |
Jun 01, 2018 | 28.08 | 28.09 | 27.43 | 27.55 | 107,622 | -0.27(-0.95%) |
May 31, 2018 | 27.66 | 28.04 | 27.60 | 27.82 | 82,173 | -0.06(-0.22%) |
May 30, 2018 | 27.51 | 27.95 | 27.51 | 27.88 | 72,369 | +0.65(+2.39%) |
May 29, 2018 | 27.39 | 27.45 | 27.01 | 27.23 | 115,607 | -0.27(-0.97%) |
May 25, 2018 | 27.49 | 27.49 | 27.49 | 0 | -0.10(-0.35%) | |
May 24, 2018 | 27.68 | 27.82 | 27.37 | 27.59 | 75,192 | +0.03(+0.10%) |
May 23, 2018 | 27.05 | 27.68 | 27.01 | 27.56 | 156,159 | +0.49(+1.79%) |
May 22, 2018 | 26.64 | 27.20 | 26.60 | 27.07 | 353,886 | +0.56(+2.12%) |
May 21, 2018 | 26.89 | 27.03 | 26.36 | 26.51 | 48,436 | -0.26(-0.96%) |
May 18, 2018 | 27.12 | 27.24 | 26.64 | 26.77 | 70,816 | -0.32(-1.19%) |
May 17, 2018 | 26.76 | 27.12 | 26.65 | 27.09 | 76,066 | +0.23(+0.85%) |
May 16, 2018 | 26.77 | 27.09 | 26.42 | 26.86 | 132,853 | +0.15(+0.57%) |
May 15, 2018 | 26.86 | 26.86 | 26.41 | 26.71 | 96,402 | -0.04(-0.14%) |
May 14, 2018 | 26.42 | 27.07 | 26.41 | 26.75 | 72,032 | +0.34(+1.30%) |
May 11, 2018 | 25.68 | 26.45 | 25.68 | 26.41 | 118,317 | +0.81(+3.16%) |
May 10, 2018 | 25.71 | 26.07 | 25.59 | 25.60 | 112,812 | -0.09(-0.33%) |
May 09, 2018 | 25.02 | 25.73 | 25.02 | 25.68 | 139,011 | +0.70(+2.82%) |
May 08, 2018 | 25.23 | 25.23 | 24.82 | 24.98 | 26,419 | -0.16(-0.64%) |
May 07, 2018 | 24.65 | 25.34 | 24.65 | 25.14 | 73,848 | +0.62(+2.52%) |
May 04, 2018 | 23.90 | 24.81 | 23.90 | 24.52 | 33,528 | +0.22(+0.90%) |
May 03, 2018 | 24.55 | 24.55 | 23.94 | 24.30 | 202,187 | -0.23(-0.93%) |
May 02, 2018 | 24.49 | 24.80 | 24.15 | 24.53 | 17,586 | +0.16(+0.66%) |
May 01, 2018 | 24.15 | 24.39 | 24.06 | 24.37 | 28,986 | +0.19(+0.79%) |
Apr 30, 2018 | 24.73 | 24.96 | 24.15 | 24.18 | 41,459 | -0.49(-2.01%) |
Apr 27, 2018 | 24.89 | 24.89 | 24.37 | 24.68 | 175,816 | -0.07(-0.27%) |
Apr 26, 2018 | 24.22 | 24.74 | 24.22 | 24.74 | 67,835 | +0.51(+2.12%) |
Apr 25, 2018 | 24.43 | 24.58 | 24.04 | 24.23 | 60,321 | -0.27(-1.09%) |
Apr 24, 2018 | 25.06 | 25.15 | 24.31 | 24.50 | 229,737 | -0.30(-1.23%) |
Apr 23, 2018 | 25.44 | 25.44 | 24.54 | 24.80 | 301,181 | -0.39(-1.53%) |
Apr 20, 2018 | 25.61 | 25.61 | 25.13 | 25.18 | 47,545 | -0.25(-0.99%) |
Apr 19, 2018 | 25.92 | 25.94 | 25.37 | 25.44 | 231,220 | -0.39(-1.51%) |
Apr 18, 2018 | 25.91 | 26.06 | 25.67 | 25.83 | 256,896 | +0.09(+0.33%) |
Apr 17, 2018 | 25.35 | 25.84 | 25.23 | 25.74 | 73,595 | +0.65(+2.58%) |
Apr 16, 2018 | 25.46 | 25.47 | 25.01 | 25.09 | 31,047 | -0.09(-0.38%) |
Apr 13, 2018 | 25.69 | 25.69 | 25.00 | 25.19 | 47,038 | -0.31(-1.23%) |
Apr 12, 2018 | 25.30 | 25.67 | 25.22 | 25.50 | 64,949 | +0.41(+1.63%) |
Apr 11, 2018 | 24.65 | 25.53 | 24.65 | 25.09 | 52,440 | +0.30(+1.23%) |
Apr 10, 2018 | 24.55 | 24.88 | 24.34 | 24.79 | 65,488 | +0.76(+3.17%) |
Apr 09, 2018 | 23.79 | 24.57 | 23.79 | 24.03 | 46,915 | +0.42(+1.77%) |
Apr 06, 2018 | 24.05 | 24.50 | 23.44 | 23.61 | 65,594 | -0.80(-3.27%) |
Apr 05, 2018 | 25.05 | 25.24 | 24.24 | 24.41 | 50,048 | -0.29(-1.16%) |
Apr 04, 2018 | 23.62 | 24.80 | 23.62 | 24.69 | 55,049 | +0.54(+2.25%) |
Apr 03, 2018 | 23.69 | 24.18 | 23.54 | 24.15 | 35,489 | +0.49(+2.09%) |