Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 28.08 | 28.08 | 27.96 | 27.96 | 3,124 | +0.10(+0.37%) |
Jun 28, 2018 | 27.75 | 27.87 | 27.75 | 27.86 | 4,506 | +0.09(+0.34%) |
Jun 27, 2018 | 28.01 | 28.01 | 27.74 | 27.77 | 5,828 | -0.29(-1.04%) |
Jun 26, 2018 | 28.11 | 28.12 | 28.00 | 28.06 | 7,363 | +0.09(+0.32%) |
Jun 25, 2018 | 28.01 | 28.07 | 27.90 | 27.97 | 3,823 | -0.24(-0.84%) |
Jun 22, 2018 | 28.35 | 28.21 | 28.21 | 12,139 | +0.22(+0.79%) | |
Jun 21, 2018 | 27.99 | 28.04 | 27.95 | 27.99 | 7,301 | -0.20(-0.72%) |
Jun 20, 2018 | 28.18 | 28.22 | 28.11 | 28.19 | 7,556 | +0.03(+0.12%) |
Jun 19, 2018 | 28.07 | 28.18 | 28.01 | 28.16 | 4,669 | -0.18(-0.62%) |
Jun 18, 2018 | 28.31 | 28.33 | 28.27 | 28.33 | 5,003 | -0.19(-0.67%) |
Jun 15, 2018 | 28.53 | 28.40 | 28.53 | 6,750 | -0.03(-0.09%) | |
Jun 14, 2018 | 28.69 | 28.69 | 28.55 | 28.55 | 6,212 | -0.12(-0.41%) |
Jun 13, 2018 | 28.77 | 28.78 | 28.67 | 28.67 | 3,084 | -0.03(-0.12%) |
Jun 12, 2018 | 28.88 | 28.88 | 28.67 | 28.70 | 6,167 | -0.21(-0.72%) |
Jun 11, 2018 | 28.93 | 28.93 | 28.83 | 28.91 | 3,268 | +0.27(+0.93%) |
Jun 08, 2018 | 28.56 | 28.73 | 28.56 | 28.64 | 8,955 | +0.06(+0.20%) |
Jun 07, 2018 | 28.80 | 28.80 | 28.58 | 28.58 | 18,865 | -0.22(-0.78%) |
Jun 06, 2018 | 28.82 | 28.66 | 28.81 | 5,915 | +0.23(+0.80%) | |
Jun 05, 2018 | 28.63 | 28.64 | 28.56 | 28.58 | 3,949 | -0.07(-0.25%) |
Jun 04, 2018 | 28.75 | 28.75 | 28.65 | 28.65 | 2,581 | +0.08(+0.29%) |
Jun 01, 2018 | 28.49 | 28.58 | 28.48 | 28.57 | 5,734 | +0.17(+0.59%) |
May 31, 2018 | 28.35 | 28.42 | 28.28 | 28.40 | 7,145 | -0.02(-0.06%) |
May 30, 2018 | 28.31 | 28.52 | 28.31 | 28.42 | 4,253 | +0.24(+0.86%) |
May 29, 2018 | 28.27 | 28.31 | 28.02 | 28.17 | 7,207 | -0.50(-1.75%) |
May 25, 2018 | 28.68 | 28.68 | 28.68 | 0 | -0.21(-0.72%) | |
May 24, 2018 | 28.91 | 28.91 | 28.72 | 28.88 | 14,018 | +0.03(+0.09%) |
May 23, 2018 | 28.67 | 28.86 | 28.67 | 28.86 | 5,979 | -0.18(-0.63%) |
May 22, 2018 | 29.11 | 29.14 | 28.98 | 29.04 | 9,260 | +0.01(+0.03%) |
May 21, 2018 | 28.91 | 29.04 | 28.91 | 29.04 | 5,731 | +0.15(+0.52%) |
May 18, 2018 | 28.89 | 28.90 | 28.84 | 28.88 | 6,594 | +0.00(+0.00%) |
May 17, 2018 | 28.93 | 28.98 | 28.86 | 28.88 | 6,230 | -0.11(-0.37%) |
May 16, 2018 | 28.91 | 29.01 | 28.89 | 28.99 | 8,214 | +0.08(+0.29%) |
May 15, 2018 | 28.87 | 28.98 | 28.87 | 28.91 | 15,426 | -0.23(-0.78%) |
May 14, 2018 | 29.24 | 29.24 | 29.14 | 29.14 | 4,014 | -0.00(-0.01%) |
May 11, 2018 | 29.23 | 29.23 | 29.12 | 29.14 | 6,712 | -0.04(-0.13%) |
May 10, 2018 | 29.08 | 29.20 | 29.08 | 29.18 | 3,788 | +0.20(+0.69%) |
May 09, 2018 | 29.07 | 29.07 | 28.92 | 28.98 | 4,161 | -0.00(-0.01%) |
May 08, 2018 | 29.02 | 29.02 | 28.94 | 28.98 | 2,829 | -0.03(-0.10%) |
May 07, 2018 | 29.00 | 29.04 | 28.92 | 29.01 | 2,919 | +0.01(+0.04%) |
May 04, 2018 | 28.85 | 29.04 | 28.85 | 29.00 | 4,181 | +0.04(+0.13%) |
May 03, 2018 | 28.75 | 29.01 | 28.75 | 28.96 | 7,707 | +0.15(+0.52%) |
May 02, 2018 | 29.02 | 29.02 | 28.81 | 28.81 | 5,772 | -0.05(-0.17%) |
May 01, 2018 | 28.85 | 28.92 | 28.75 | 28.86 | 8,735 | -0.09(-0.32%) |
Apr 30, 2018 | 29.10 | 29.10 | 28.94 | 28.95 | 3,159 | -0.01(-0.02%) |
Apr 27, 2018 | 28.97 | 29.07 | 28.92 | 28.96 | 12,156 | -0.08(-0.29%) |
Apr 26, 2018 | 28.81 | 29.08 | 28.81 | 29.04 | 12,979 | +0.17(+0.58%) |
Apr 25, 2018 | 28.72 | 28.88 | 28.68 | 28.88 | 155,636 | -0.03(-0.09%) |
Apr 24, 2018 | 28.97 | 29.02 | 28.82 | 28.90 | 10,431 | -0.12(-0.40%) |
Apr 23, 2018 | 29.02 | 29.02 | 28.98 | 29.02 | 8,836 | -0.01(-0.03%) |
Apr 20, 2018 | 29.00 | 29.04 | 28.91 | 29.03 | 3,566 | -0.01(-0.04%) |
Apr 19, 2018 | 29.28 | 29.28 | 29.02 | 29.04 | 4,796 | -0.22(-0.76%) |
Apr 18, 2018 | 29.25 | 29.28 | 29.17 | 29.26 | 3,838 | +0.09(+0.32%) |
Apr 17, 2018 | 29.00 | 29.18 | 29.00 | 29.17 | 14,050 | +0.18(+0.61%) |
Apr 16, 2018 | 29.05 | 29.05 | 28.97 | 28.99 | 4,720 | +0.04(+0.14%) |
Apr 13, 2018 | 28.94 | 28.98 | 28.91 | 28.95 | 3,387 | -0.01(-0.03%) |
Apr 12, 2018 | 28.78 | 28.96 | 28.78 | 28.96 | 3,101 | +0.10(+0.36%) |
Apr 11, 2018 | 28.92 | 28.97 | 28.86 | 28.86 | 5,682 | -0.20(-0.70%) |
Apr 10, 2018 | 29.04 | 29.09 | 29.00 | 29.06 | 8,731 | +0.21(+0.74%) |
Apr 09, 2018 | 28.81 | 29.00 | 28.81 | 28.85 | 7,383 | +0.35(+1.22%) |
Apr 06, 2018 | 28.77 | 28.79 | 28.50 | 28.50 | 5,883 | -0.28(-0.96%) |
Apr 05, 2018 | 28.70 | 28.78 | 28.68 | 28.78 | 4,475 | +0.14(+0.50%) |
Apr 04, 2018 | 28.24 | 28.63 | 28.24 | 28.63 | 7,023 | +0.13(+0.44%) |
Apr 03, 2018 | 28.43 | 28.51 | 28.23 | 28.51 | 27,786 | +0.28(+1.01%) |