Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 28.73 | 28.77 | 28.06 | 28.22 | 272,884 | -0.38(-1.33%) |
Jun 28, 2018 | 27.76 | 28.60 | 27.37 | 28.60 | 382,873 | +0.88(+3.17%) |
Jun 27, 2018 | 29.00 | 29.38 | 27.68 | 27.72 | 353,477 | -1.37(-4.71%) |
Jun 26, 2018 | 28.55 | 29.45 | 28.15 | 29.09 | 399,832 | +0.69(+2.43%) |
Jun 25, 2018 | 30.09 | 30.09 | 28.21 | 28.40 | 1,057,175 | -2.00(-6.58%) |
Jun 22, 2018 | 32.32 | 32.80 | 29.91 | 30.40 | 2,076,206 | -1.83(-5.68%) |
Jun 21, 2018 | 32.82 | 33.17 | 32.14 | 32.23 | 543,794 | -0.57(-1.74%) |
Jun 20, 2018 | 33.07 | 33.46 | 32.78 | 32.80 | 327,818 | -0.07(-0.21%) |
Jun 19, 2018 | 32.78 | 33.37 | 32.56 | 32.87 | 308,391 | -0.38(-1.14%) |
Jun 18, 2018 | 30.43 | 33.26 | 28.00 | 33.25 | 802,473 | -0.21(-0.63%) |
Jun 15, 2018 | 33.88 | 33.06 | 33.46 | 764,010 | -0.45(-1.33%) | |
Jun 14, 2018 | 33.40 | 33.92 | 32.97 | 33.91 | 459,183 | +0.54(+1.62%) |
Jun 13, 2018 | 33.00 | 33.52 | 32.88 | 33.37 | 298,180 | +0.35(+1.06%) |
Jun 12, 2018 | 32.16 | 33.09 | 32.13 | 33.02 | 512,026 | +1.04(+3.25%) |
Jun 11, 2018 | 32.20 | 32.41 | 31.74 | 31.98 | 220,613 | -0.01(-0.03%) |
Jun 08, 2018 | 32.00 | 32.28 | 31.76 | 31.99 | 315,938 | -0.06(-0.19%) |
Jun 07, 2018 | 33.32 | 33.32 | 31.64 | 32.05 | 326,262 | -1.26(-3.78%) |
Jun 06, 2018 | 32.86 | 33.32 | 32.57 | 33.31 | 396,715 | +0.62(+1.90%) |
Jun 05, 2018 | 33.00 | 33.00 | 32.43 | 32.69 | 309,488 | -0.19(-0.58%) |
Jun 04, 2018 | 32.23 | 32.91 | 31.91 | 32.88 | 563,138 | +0.85(+2.65%) |
Jun 01, 2018 | 31.75 | 32.30 | 31.75 | 32.03 | 613,932 | +0.36(+1.14%) |
May 31, 2018 | 31.51 | 32.37 | 31.48 | 31.67 | 439,657 | +0.12(+0.38%) |
May 30, 2018 | 30.50 | 31.71 | 30.50 | 31.55 | 562,901 | +1.11(+3.65%) |
May 29, 2018 | 29.91 | 30.48 | 29.80 | 30.44 | 350,956 | +0.28(+0.93%) |
May 25, 2018 | 30.16 | 30.16 | 30.16 | 0 | -0.42(-1.37%) | |
May 24, 2018 | 30.41 | 30.76 | 30.30 | 30.58 | 217,960 | +0.26(+0.86%) |
May 23, 2018 | 29.90 | 30.42 | 29.18 | 30.32 | 436,397 | +0.29(+0.97%) |
May 22, 2018 | 30.70 | 30.70 | 29.89 | 30.03 | 298,298 | -0.55(-1.80%) |
May 21, 2018 | 31.00 | 31.44 | 30.44 | 30.58 | 385,309 | -0.21(-0.68%) |
May 18, 2018 | 30.16 | 30.84 | 29.92 | 30.79 | 501,008 | +0.69(+2.29%) |
May 17, 2018 | 30.19 | 30.54 | 29.80 | 30.10 | 404,792 | -0.28(-0.92%) |
May 16, 2018 | 30.75 | 30.75 | 29.94 | 30.38 | 536,501 | -0.38(-1.24%) |
May 15, 2018 | 29.82 | 30.88 | 29.82 | 30.76 | 604,872 | +0.74(+2.47%) |
May 14, 2018 | 30.25 | 30.80 | 29.64 | 30.02 | 892,763 | -1.06(-3.41%) |
May 11, 2018 | 31.98 | 32.43 | 30.90 | 31.08 | 352,299 | -1.05(-3.27%) |
May 10, 2018 | 32.04 | 32.46 | 31.40 | 32.13 | 396,662 | +0.36(+1.13%) |
May 09, 2018 | 32.96 | 33.70 | 31.11 | 31.77 | 372,648 | +0.70(+2.25%) |
May 08, 2018 | 31.17 | 31.69 | 30.86 | 31.07 | 554,800 | -0.09(-0.29%) |
May 07, 2018 | 30.55 | 31.43 | 30.32 | 31.16 | 617,733 | +0.88(+2.91%) |
May 04, 2018 | 29.52 | 30.60 | 29.27 | 30.28 | 484,758 | +0.67(+2.26%) |
May 03, 2018 | 29.00 | 29.75 | 29.00 | 29.61 | 437,239 | +0.21(+0.71%) |
May 02, 2018 | 28.50 | 29.50 | 28.03 | 29.40 | 361,766 | +0.86(+3.01%) |
May 01, 2018 | 28.14 | 28.55 | 27.79 | 28.54 | 143,351 | +0.30(+1.06%) |
Apr 30, 2018 | 28.08 | 28.65 | 28.08 | 28.24 | 130,898 | +0.17(+0.61%) |
Apr 27, 2018 | 28.66 | 28.94 | 27.89 | 28.07 | 282,776 | -0.37(-1.30%) |
Apr 26, 2018 | 27.53 | 28.51 | 27.53 | 28.44 | 307,493 | +0.98(+3.57%) |
Apr 25, 2018 | 27.25 | 27.57 | 26.71 | 27.46 | 276,622 | +0.13(+0.48%) |
Apr 24, 2018 | 27.73 | 28.32 | 27.10 | 27.33 | 244,786 | -0.33(-1.19%) |
Apr 23, 2018 | 27.47 | 27.94 | 27.22 | 27.66 | 151,849 | +0.22(+0.80%) |
Apr 20, 2018 | 27.76 | 28.09 | 27.15 | 27.44 | 456,101 | -0.47(-1.68%) |
Apr 19, 2018 | 27.85 | 28.18 | 27.64 | 27.91 | 193,932 | +0.05(+0.18%) |
Apr 18, 2018 | 28.41 | 28.73 | 27.84 | 27.86 | 210,370 | -0.33(-1.17%) |
Apr 17, 2018 | 27.67 | 28.36 | 27.54 | 28.19 | 303,028 | +0.79(+2.88%) |
Apr 16, 2018 | 27.51 | 28.05 | 27.02 | 27.40 | 315,619 | -0.39(-1.40%) |
Apr 13, 2018 | 28.01 | 28.17 | 27.34 | 27.79 | 448,129 | +0.53(+1.94%) |
Apr 12, 2018 | 26.57 | 27.39 | 26.30 | 27.26 | 326,186 | +1.01(+3.85%) |
Apr 11, 2018 | 25.67 | 26.66 | 25.61 | 26.25 | 212,326 | +0.12(+0.46%) |
Apr 10, 2018 | 26.35 | 26.42 | 25.74 | 26.13 | 215,740 | +0.14(+0.54%) |
Apr 09, 2018 | 26.00 | 26.63 | 25.87 | 25.99 | 207,298 | +0.07(+0.27%) |
Apr 06, 2018 | 26.05 | 26.54 | 25.68 | 25.92 | 309,047 | -0.31(-1.18%) |
Apr 05, 2018 | 26.01 | 26.61 | 25.41 | 26.23 | 189,073 | +0.37(+1.43%) |
Apr 04, 2018 | 24.50 | 25.95 | 23.14 | 25.86 | 283,207 | +0.66(+2.62%) |
Apr 03, 2018 | 25.13 | 25.30 | 24.84 | 25.20 | 301,019 | +0.28(+1.12%) |