Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 26.45 | 26.89 | 26.45 | 26.81 | 82,116 | +0.49(+1.87%) |
Jun 28, 2018 | 26.48 | 26.53 | 26.31 | 26.31 | 62,596 | -0.16(-0.60%) |
Jun 27, 2018 | 26.69 | 26.86 | 26.47 | 26.47 | 83,389 | -0.40(-1.49%) |
Jun 26, 2018 | 26.89 | 27.00 | 26.73 | 26.87 | 68,326 | -0.01(-0.03%) |
Jun 25, 2018 | 27.07 | 27.28 | 26.82 | 26.88 | 56,193 | -0.32(-1.16%) |
Jun 22, 2018 | 27.02 | 27.26 | 26.99 | 27.20 | 87,205 | +0.45(+1.67%) |
Jun 21, 2018 | 26.83 | 26.90 | 26.69 | 26.75 | 56,118 | -0.20(-0.72%) |
Jun 20, 2018 | 27.12 | 27.12 | 26.83 | 26.95 | 122,454 | +0.11(+0.42%) |
Jun 19, 2018 | 27.01 | 27.07 | 26.64 | 26.83 | 101,612 | -0.47(-1.73%) |
Jun 18, 2018 | 27.35 | 27.37 | 27.16 | 27.31 | 245,367 | -0.14(-0.51%) |
Jun 15, 2018 | 28.09 | 27.45 | 27.45 | 421,128 | -0.64(-2.28%) | |
Jun 14, 2018 | 28.11 | 28.21 | 28.02 | 28.09 | 188,193 | +0.00(+0.00%) |
Jun 13, 2018 | 27.96 | 28.26 | 27.89 | 28.09 | 77,264 | +0.12(+0.43%) |
Jun 12, 2018 | 28.05 | 28.12 | 27.95 | 27.97 | 73,084 | -0.16(-0.56%) |
Jun 11, 2018 | 27.98 | 28.17 | 27.98 | 28.12 | 251,599 | +0.08(+0.30%) |
Jun 08, 2018 | 28.12 | 28.13 | 27.90 | 28.04 | 90,655 | -0.29(-1.02%) |
Jun 07, 2018 | 28.38 | 28.53 | 28.21 | 28.33 | 100,227 | -0.03(-0.10%) |
Jun 06, 2018 | 28.24 | 28.36 | 110,689 | +0.14(+0.49%) | ||
Jun 05, 2018 | 28.03 | 28.29 | 28.01 | 28.22 | 95,607 | +0.17(+0.60%) |
Jun 04, 2018 | 28.45 | 28.61 | 28.04 | 28.05 | 104,727 | -0.30(-1.05%) |
Jun 01, 2018 | 28.13 | 28.43 | 28.11 | 28.35 | 44,626 | +0.18(+0.63%) |
May 31, 2018 | 28.36 | 28.43 | 28.16 | 28.17 | 24,924 | -0.08(-0.30%) |
May 30, 2018 | 28.13 | 28.43 | 28.13 | 28.25 | 56,787 | +0.14(+0.50%) |
May 29, 2018 | 28.08 | 28.42 | 28.03 | 28.11 | 91,101 | -0.29(-1.01%) |
May 25, 2018 | 28.40 | 28.40 | 28.40 | 0 | -0.49(-1.70%) | |
May 24, 2018 | 28.82 | 28.98 | 28.80 | 28.89 | 234,621 | +0.12(+0.42%) |
May 23, 2018 | 28.50 | 28.88 | 28.50 | 28.77 | 45,696 | -0.08(-0.29%) |
May 22, 2018 | 28.82 | 29.02 | 28.79 | 28.86 | 136,158 | +0.32(+1.11%) |
May 21, 2018 | 28.50 | 28.59 | 28.26 | 28.54 | 310,576 | +0.06(+0.23%) |
May 18, 2018 | 28.22 | 28.61 | 28.17 | 28.48 | 73,114 | -0.07(-0.24%) |
May 17, 2018 | 28.52 | 28.54 | 28.40 | 28.54 | 59,093 | +0.12(+0.44%) |
May 16, 2018 | 28.33 | 28.58 | 28.31 | 28.42 | 81,352 | +0.25(+0.89%) |
May 15, 2018 | 28.37 | 28.37 | 28.03 | 28.17 | 130,338 | -0.60(-2.10%) |
May 14, 2018 | 29.25 | 29.25 | 28.71 | 28.77 | 83,899 | -0.28(-0.96%) |
May 11, 2018 | 29.08 | 29.37 | 28.94 | 29.05 | 130,318 | +0.13(+0.45%) |
May 10, 2018 | 28.63 | 29.05 | 28.63 | 28.92 | 215,395 | +0.55(+1.93%) |
May 09, 2018 | 28.50 | 28.55 | 28.36 | 28.37 | 56,103 | +0.00(+0.00%) |
May 08, 2018 | 28.37 | 28.53 | 28.10 | 28.37 | 99,842 | -0.15(-0.52%) |
May 07, 2018 | 28.69 | 28.77 | 28.49 | 28.52 | 38,552 | -0.12(-0.42%) |
May 04, 2018 | 28.50 | 28.74 | 28.50 | 28.64 | 46,094 | +0.15(+0.52%) |
May 03, 2018 | 28.70 | 28.87 | 28.45 | 28.50 | 99,783 | +0.07(+0.23%) |
May 02, 2018 | 28.39 | 29.01 | 28.35 | 28.43 | 314,541 | +0.24(+0.86%) |
May 01, 2018 | 28.21 | 28.30 | 27.95 | 28.19 | 93,062 | -0.19(-0.69%) |
Apr 30, 2018 | 28.44 | 28.73 | 28.32 | 28.38 | 94,310 | -0.33(-1.16%) |
Apr 27, 2018 | 28.67 | 28.74 | 28.52 | 28.72 | 33,776 | +0.03(+0.10%) |
Apr 26, 2018 | 28.68 | 28.86 | 28.57 | 28.69 | 44,021 | +0.14(+0.49%) |
Apr 25, 2018 | 28.47 | 28.78 | 28.38 | 28.55 | 88,830 | -0.24(-0.84%) |
Apr 24, 2018 | 28.78 | 28.88 | 28.69 | 28.79 | 144,312 | +0.24(+0.85%) |
Apr 23, 2018 | 28.89 | 28.89 | 28.55 | 28.55 | 135,915 | -0.64(-2.19%) |
Apr 20, 2018 | 29.40 | 29.55 | 29.13 | 29.19 | 530,165 | -0.33(-1.13%) |
Apr 19, 2018 | 29.53 | 29.78 | 29.29 | 29.53 | 207,609 | +0.03(+0.09%) |
Apr 18, 2018 | 29.45 | 29.78 | 29.39 | 29.50 | 242,116 | +0.68(+2.35%) |
Apr 17, 2018 | 28.47 | 28.83 | 28.47 | 28.82 | 79,962 | +0.33(+1.17%) |
Apr 16, 2018 | 28.68 | 28.72 | 28.43 | 28.49 | 232,465 | -0.45(-1.54%) |
Apr 13, 2018 | 28.87 | 29.10 | 28.86 | 28.93 | 181,487 | +0.26(+0.91%) |
Apr 12, 2018 | 28.34 | 28.75 | 28.34 | 28.67 | 82,203 | +0.15(+0.52%) |
Apr 11, 2018 | 28.31 | 28.92 | 28.31 | 28.52 | 345,105 | +0.28(+0.99%) |
Apr 10, 2018 | 28.04 | 28.30 | 28.01 | 28.24 | 108,614 | +0.56(+2.01%) |
Apr 09, 2018 | 27.81 | 27.86 | 27.40 | 27.69 | 153,851 | -0.48(-1.71%) |
Apr 06, 2018 | 28.55 | 28.59 | 28.17 | 28.17 | 109,902 | -0.38(-1.33%) |
Apr 05, 2018 | 28.36 | 28.62 | 28.35 | 28.55 | 67,624 | +0.11(+0.39%) |
Apr 04, 2018 | 28.25 | 28.48 | 28.05 | 28.44 | 112,840 | +0.24(+0.86%) |
Apr 03, 2018 | 28.25 | 28.25 | 27.97 | 28.20 | 182,253 | -0.30(-1.04%) |