Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 29.06 | 29.10 | 28.68 | 28.68 | 82,980 | -0.30(-1.03%) |
Jun 28, 2018 | 28.83 | 29.03 | 28.83 | 28.98 | 1,378 | -0.05(-0.17%) |
Jun 27, 2018 | 29.51 | 29.54 | 29.03 | 29.03 | 10,609 | -0.44(-1.49%) |
Jun 26, 2018 | 29.31 | 29.49 | 29.23 | 29.47 | 17,104 | +0.23(+0.79%) |
Jun 25, 2018 | 29.73 | 29.73 | 29.21 | 29.24 | 1,921 | -0.51(-1.71%) |
Jun 22, 2018 | 29.93 | 29.94 | 29.65 | 29.75 | 15,989 | -0.08(-0.27%) |
Jun 21, 2018 | 29.84 | 29.95 | 29.80 | 29.83 | 4,302 | -0.16(-0.53%) |
Jun 20, 2018 | 29.88 | 30.00 | 29.65 | 29.99 | 35,016 | +0.30(+1.01%) |
Jun 19, 2018 | 29.62 | 29.69 | 29.34 | 29.69 | 3,046 | +0.10(+0.34%) |
Jun 18, 2018 | 29.48 | 29.68 | 29.40 | 29.59 | 2,760 | +0.10(+0.34%) |
Jun 15, 2018 | 29.44 | 29.51 | 29.44 | 29.49 | 4,615 | +0.14(+0.47%) |
Jun 14, 2018 | 29.47 | 29.47 | 29.35 | 29.35 | 2,740 | -0.29(-0.97%) |
Jun 13, 2018 | 29.98 | 29.98 | 29.59 | 29.64 | 22,703 | -0.23(-0.78%) |
Jun 12, 2018 | 29.96 | 30.04 | 29.81 | 29.87 | 8,548 | +0.19(+0.64%) |
Jun 11, 2018 | 29.59 | 29.72 | 29.56 | 29.68 | 6,556 | +0.19(+0.64%) |
Jun 08, 2018 | 29.48 | 29.57 | 29.39 | 29.49 | 6,454 | +0.05(+0.17%) |
Jun 07, 2018 | 29.54 | 29.54 | 29.37 | 29.44 | 2,315 | -0.05(-0.17%) |
Jun 06, 2018 | 29.33 | 29.49 | 6,153 | +0.16(+0.55%) | ||
Jun 05, 2018 | 28.99 | 29.35 | 28.99 | 29.33 | 6,116 | +0.44(+1.52%) |
Jun 04, 2018 | 28.76 | 28.89 | 28.62 | 28.89 | 1,692 | +0.36(+1.26%) |
Jun 01, 2018 | 28.42 | 28.53 | 28.42 | 28.53 | 965 | +0.24(+0.84%) |
May 31, 2018 | 28.55 | 28.55 | 28.29 | 28.29 | 2,655 | -0.40(-1.39%) |
May 30, 2018 | 28.67 | 28.75 | 28.62 | 28.69 | 2,101 | +0.36(+1.27%) |
May 29, 2018 | 28.32 | 28.33 | 28.31 | 28.33 | 691 | +0.12(+0.41%) |
May 25, 2018 | 28.21 | 28.21 | 28.21 | 0 | +0.21(+0.77%) | |
May 24, 2018 | 28.06 | 28.06 | 28.00 | 28.00 | 1,013 | +0.03(+0.09%) |
May 23, 2018 | 27.99 | 28.08 | 27.94 | 27.97 | 4,744 | -0.07(-0.23%) |
May 22, 2018 | 28.31 | 28.33 | 28.03 | 28.04 | 2,630 | -0.29(-1.02%) |
May 21, 2018 | 28.47 | 28.47 | 28.33 | 28.33 | 1,617 | +0.09(+0.32%) |
May 18, 2018 | 28.11 | 28.24 | 28.11 | 28.24 | 6,695 | +0.04(+0.14%) |
May 17, 2018 | 28.08 | 28.20 | 28.08 | 28.20 | 850 | +0.20(+0.71%) |
May 16, 2018 | 27.83 | 28.03 | 27.82 | 28.00 | 6,799 | +0.39(+1.41%) |
May 15, 2018 | 27.61 | 27.61 | 27.61 | 27.61 | 74 | +0.00(+0.00%) |
May 14, 2018 | 27.61 | 27.61 | 27.59 | 27.61 | 712 | +0.27(+0.99%) |
May 11, 2018 | 27.31 | 27.39 | 27.31 | 27.34 | 2,590 | +0.10(+0.37%) |
May 10, 2018 | 27.11 | 27.31 | 27.11 | 27.24 | 7,044 | +0.19(+0.70%) |
May 09, 2018 | 26.95 | 27.05 | 26.85 | 27.05 | 2,462 | +0.21(+0.78%) |
May 08, 2018 | 26.67 | 26.84 | 26.66 | 26.84 | 879 | +0.26(+0.98%) |
May 07, 2018 | 26.49 | 26.58 | 26.40 | 26.58 | 7,727 | +0.28(+1.06%) |
May 04, 2018 | 25.95 | 26.42 | 25.95 | 26.30 | 3,682 | +0.25(+0.96%) |
May 03, 2018 | 26.11 | 26.11 | 26.05 | 26.05 | 1,400 | -0.30(-1.13%) |
May 02, 2018 | 26.30 | 26.35 | 26.30 | 26.35 | 10,762 | +0.12(+0.45%) |
May 01, 2018 | 25.84 | 26.23 | 25.84 | 26.23 | 532 | +0.04(+0.15%) |
Apr 30, 2018 | 26.58 | 26.58 | 26.19 | 26.19 | 2,318 | -0.31(-1.17%) |
Apr 27, 2018 | 26.67 | 26.67 | 26.33 | 26.50 | 2,812 | -0.01(-0.04%) |
Apr 26, 2018 | 26.49 | 26.58 | 26.45 | 26.51 | 3,060 | +0.00(+0.00%) |
Apr 25, 2018 | 26.28 | 26.53 | 26.28 | 26.51 | 3,485 | -0.20(-0.75%) |
Apr 24, 2018 | 26.79 | 26.79 | 26.71 | 26.71 | 1,190 | +0.00(+0.00%) |
Apr 23, 2018 | 26.85 | 26.85 | 26.64 | 26.71 | 7,985 | +0.03(+0.11%) |
Apr 20, 2018 | 26.98 | 26.98 | 26.68 | 26.68 | 4,048 | -0.35(-1.29%) |
Apr 19, 2018 | 27.32 | 27.32 | 27.00 | 27.03 | 2,099 | -0.59(-2.14%) |
Apr 18, 2018 | 27.50 | 27.62 | 27.50 | 27.62 | 3,819 | +0.25(+0.91%) |
Apr 17, 2018 | 27.33 | 27.40 | 27.28 | 27.37 | 13,427 | +0.25(+0.92%) |
Apr 16, 2018 | 27.02 | 27.13 | 27.02 | 27.12 | 6,133 | +0.19(+0.71%) |
Apr 13, 2018 | 27.21 | 27.21 | 26.84 | 26.93 | 1,925 | -0.16(-0.59%) |
Apr 12, 2018 | 26.96 | 27.09 | 26.96 | 27.09 | 645 | +0.30(+1.12%) |
Apr 11, 2018 | 26.81 | 26.82 | 26.71 | 26.79 | 2,949 | -0.04(-0.15%) |
Apr 10, 2018 | 26.52 | 26.85 | 26.52 | 26.83 | 1,202 | +0.58(+2.21%) |
Apr 09, 2018 | 26.45 | 26.51 | 26.25 | 26.25 | 2,684 | -0.35(-1.32%) |
Apr 06, 2018 | 26.60 | 26.60 | 26.60 | 26.60 | 42 | +0.00(+0.00%) |
Apr 05, 2018 | 26.58 | 26.71 | 26.58 | 26.60 | 5,080 | +0.61(+2.35%) |
Apr 04, 2018 | 25.99 | 25.99 | 25.99 | 25.99 | 173 | +0.01(+0.04%) |
Apr 03, 2018 | 25.98 | 25.98 | 25.98 | 25.98 | 209 | +0.41(+1.60%) |