Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 28.86 | 29.01 | 28.74 | 28.74 | 628,835 | -0.02(-0.06%) |
Jun 28, 2018 | 28.59 | 28.82 | 28.48 | 28.76 | 143,496 | +0.12(+0.41%) |
Jun 27, 2018 | 29.00 | 29.12 | 28.64 | 28.64 | 404,595 | -0.30(-1.03%) |
Jun 26, 2018 | 28.97 | 29.04 | 28.89 | 28.94 | 279,690 | +0.03(+0.10%) |
Jun 25, 2018 | 29.10 | 29.10 | 28.76 | 28.91 | 101,794 | -0.38(-1.31%) |
Jun 22, 2018 | 29.53 | 29.53 | 29.29 | 29.29 | 86,625 | -0.07(-0.24%) |
Jun 21, 2018 | 29.56 | 29.56 | 29.31 | 29.36 | 104,146 | -0.20(-0.67%) |
Jun 20, 2018 | 29.66 | 29.66 | 29.48 | 29.56 | 98,814 | +0.02(+0.08%) |
Jun 19, 2018 | 29.45 | 29.54 | 29.33 | 29.54 | 88,896 | -0.17(-0.59%) |
Jun 18, 2018 | 29.58 | 29.72 | 29.53 | 29.71 | 199,353 | -0.03(-0.09%) |
Jun 15, 2018 | 29.73 | 29.53 | 29.74 | 81,659 | +0.02(+0.06%) | |
Jun 14, 2018 | 29.79 | 29.82 | 29.66 | 29.72 | 83,797 | +0.04(+0.12%) |
Jun 13, 2018 | 29.80 | 29.86 | 29.68 | 29.69 | 137,638 | -0.10(-0.33%) |
Jun 12, 2018 | 29.82 | 29.82 | 29.68 | 29.79 | 75,036 | +0.01(+0.03%) |
Jun 11, 2018 | 29.77 | 29.83 | 29.74 | 29.78 | 63,061 | +0.05(+0.18%) |
Jun 08, 2018 | 29.54 | 29.73 | 29.54 | 29.72 | 1,010,273 | +0.11(+0.36%) |
Jun 07, 2018 | 29.70 | 29.72 | 29.52 | 29.61 | 123,745 | -0.05(-0.18%) |
Jun 06, 2018 | 29.67 | 29.67 | 77,617 | +0.15(+0.52%) | ||
Jun 05, 2018 | 29.44 | 29.53 | 29.37 | 29.52 | 148,093 | +0.10(+0.33%) |
Jun 04, 2018 | 29.33 | 29.44 | 29.33 | 29.42 | 1,484,280 | +0.13(+0.46%) |
Jun 01, 2018 | 29.11 | 29.31 | 29.10 | 29.28 | 475,557 | +0.38(+1.30%) |
May 31, 2018 | 29.24 | 29.24 | 28.90 | 28.91 | 160,189 | -0.23(-0.80%) |
May 30, 2018 | 28.94 | 29.21 | 28.90 | 29.14 | 128,888 | +0.33(+1.15%) |
May 29, 2018 | 28.94 | 29.02 | 28.69 | 28.81 | 195,935 | -0.28(-0.95%) |
May 25, 2018 | 29.09 | 29.09 | 29.09 | 0 | -0.13(-0.43%) | |
May 24, 2018 | 29.11 | 29.23 | 29.00 | 29.21 | 125,523 | +0.06(+0.21%) |
May 23, 2018 | 29.04 | 29.16 | 28.97 | 29.15 | 199,015 | +0.00(+0.00%) |
May 22, 2018 | 29.36 | 29.36 | 29.14 | 29.15 | 95,361 | -0.14(-0.49%) |
May 21, 2018 | 29.25 | 29.33 | 29.21 | 29.29 | 113,002 | +0.19(+0.65%) |
May 18, 2018 | 29.12 | 29.13 | 29.03 | 29.10 | 74,270 | -0.04(-0.15%) |
May 17, 2018 | 29.07 | 29.24 | 29.07 | 29.15 | 81,602 | +0.09(+0.31%) |
May 16, 2018 | 28.95 | 29.10 | 28.95 | 29.06 | 151,100 | +0.16(+0.56%) |
May 15, 2018 | 28.93 | 28.93 | 28.82 | 28.90 | 1,484,451 | -0.17(-0.59%) |
May 14, 2018 | 29.19 | 29.22 | 29.01 | 29.07 | 126,228 | +0.01(+0.03%) |
May 11, 2018 | 29.05 | 29.17 | 29.02 | 29.06 | 87,235 | +0.05(+0.19%) |
May 10, 2018 | 28.86 | 29.05 | 28.84 | 29.01 | 147,334 | +0.26(+0.90%) |
May 09, 2018 | 28.65 | 28.81 | 28.57 | 28.75 | 152,643 | +0.20(+0.69%) |
May 08, 2018 | 28.52 | 28.59 | 28.46 | 28.55 | 342,492 | -0.04(-0.13%) |
May 07, 2018 | 28.67 | 28.69 | 28.52 | 28.59 | 273,514 | +0.04(+0.13%) |
May 04, 2018 | 28.14 | 28.64 | 28.14 | 28.55 | 87,106 | +0.29(+1.01%) |
May 03, 2018 | 28.17 | 28.32 | 27.86 | 28.26 | 213,105 | +0.03(+0.10%) |
May 02, 2018 | 28.35 | 28.47 | 28.24 | 28.24 | 153,731 | -0.12(-0.41%) |
May 01, 2018 | 28.32 | 28.35 | 28.08 | 28.35 | 118,227 | +0.03(+0.09%) |
Apr 30, 2018 | 28.62 | 28.70 | 28.33 | 28.33 | 205,601 | -0.30(-1.03%) |
Apr 27, 2018 | 28.69 | 28.69 | 28.50 | 28.62 | 76,257 | -0.04(-0.16%) |
Apr 26, 2018 | 28.57 | 28.74 | 28.45 | 28.67 | 124,093 | +0.21(+0.75%) |
Apr 25, 2018 | 28.35 | 28.50 | 28.17 | 28.45 | 119,351 | +0.08(+0.26%) |
Apr 24, 2018 | 28.80 | 28.85 | 28.20 | 28.38 | 71,144 | -0.33(-1.13%) |
Apr 23, 2018 | 28.77 | 28.83 | 28.58 | 28.70 | 150,823 | +0.04(+0.12%) |
Apr 20, 2018 | 28.85 | 28.85 | 28.58 | 28.67 | 176,055 | -0.19(-0.65%) |
Apr 19, 2018 | 29.01 | 29.01 | 28.75 | 28.85 | 370,970 | -0.23(-0.80%) |
Apr 18, 2018 | 29.09 | 29.19 | 29.03 | 29.09 | 318,794 | +0.07(+0.25%) |
Apr 17, 2018 | 28.93 | 29.08 | 28.85 | 29.02 | 201,305 | +0.27(+0.93%) |
Apr 16, 2018 | 28.60 | 28.80 | 28.56 | 28.75 | 290,173 | +0.36(+1.27%) |
Apr 13, 2018 | 28.56 | 28.59 | 28.30 | 28.39 | 149,102 | -0.03(-0.11%) |
Apr 12, 2018 | 28.35 | 28.51 | 28.35 | 28.42 | 356,415 | +0.17(+0.59%) |
Apr 11, 2018 | 28.22 | 28.42 | 28.21 | 28.25 | 702,300 | -0.09(-0.32%) |
Apr 10, 2018 | 28.25 | 28.45 | 28.17 | 28.34 | 161,248 | +0.45(+1.60%) |
Apr 09, 2018 | 27.99 | 28.27 | 27.89 | 27.90 | 67,736 | +0.04(+0.13%) |
Apr 06, 2018 | 28.27 | 28.39 | 27.67 | 27.86 | 187,726 | -0.59(-2.08%) |
Apr 05, 2018 | 28.38 | 28.52 | 28.33 | 28.45 | 97,058 | +0.16(+0.57%) |
Apr 04, 2018 | 27.65 | 28.31 | 27.59 | 28.29 | 321,013 | +0.30(+1.06%) |
Apr 03, 2018 | 27.83 | 28.07 | 27.70 | 27.99 | 1,541,924 | +0.32(+1.16%) |