Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 27.51 | 27.60 | 27.20 | 27.25 | 106,610 | -0.07(-0.26%) |
Jun 28, 2018 | 27.56 | 27.61 | 27.14 | 27.32 | 75,545 | -0.31(-1.12%) |
Jun 27, 2018 | 28.36 | 28.40 | 27.49 | 27.63 | 126,619 | -0.61(-2.16%) |
Jun 26, 2018 | 28.17 | 28.56 | 27.91 | 28.24 | 96,146 | -0.06(-0.21%) |
Jun 25, 2018 | 29.14 | 29.14 | 27.87 | 28.30 | 177,986 | -1.17(-3.97%) |
Jun 22, 2018 | 30.22 | 30.29 | 29.41 | 29.47 | 117,344 | -0.66(-2.19%) |
Jun 21, 2018 | 29.97 | 30.50 | 29.78 | 30.13 | 204,724 | +0.21(+0.70%) |
Jun 20, 2018 | 29.64 | 30.24 | 29.53 | 29.92 | 283,403 | +0.36(+1.22%) |
Jun 19, 2018 | 29.15 | 29.80 | 29.00 | 29.56 | 210,198 | -0.19(-0.64%) |
Jun 18, 2018 | 29.08 | 30.10 | 29.00 | 29.75 | 214,980 | +0.16(+0.54%) |
Jun 15, 2018 | 29.92 | 29.47 | 29.59 | 69,198 | -0.39(-1.30%) | |
Jun 14, 2018 | 30.08 | 30.46 | 29.71 | 29.98 | 254,383 | -0.09(-0.30%) |
Jun 13, 2018 | 30.49 | 30.57 | 29.76 | 30.07 | 188,022 | -0.29(-0.96%) |
Jun 12, 2018 | 30.66 | 30.66 | 30.10 | 30.36 | 61,740 | -0.14(-0.46%) |
Jun 11, 2018 | 30.70 | 30.87 | 29.80 | 30.50 | 119,759 | -0.10(-0.33%) |
Jun 08, 2018 | 30.93 | 31.00 | 30.25 | 30.60 | 110,242 | -0.41(-1.32%) |
Jun 07, 2018 | 31.50 | 31.55 | 30.21 | 31.01 | 141,767 | -0.37(-1.18%) |
Jun 06, 2018 | 31.16 | 31.38 | 112,441 | -0.48(-1.51%) | ||
Jun 05, 2018 | 30.69 | 32.00 | 30.62 | 31.86 | 350,803 | +1.18(+3.85%) |
Jun 04, 2018 | 29.99 | 30.88 | 29.99 | 30.68 | 237,906 | +0.79(+2.64%) |
Jun 01, 2018 | 29.28 | 29.89 | 29.28 | 29.89 | 113,906 | +0.73(+2.50%) |
May 31, 2018 | 29.84 | 30.08 | 29.15 | 29.16 | 170,311 | +0.23(+0.80%) |
May 30, 2018 | 28.69 | 29.32 | 28.69 | 28.93 | 111,752 | +0.31(+1.08%) |
May 29, 2018 | 28.38 | 28.75 | 28.38 | 28.62 | 67,440 | -0.05(-0.17%) |
May 25, 2018 | 28.67 | 28.67 | 28.67 | 0 | +0.27(+0.95%) | |
May 24, 2018 | 28.66 | 28.71 | 28.15 | 28.40 | 62,922 | -0.29(-1.01%) |
May 23, 2018 | 28.50 | 28.73 | 28.23 | 28.69 | 122,892 | -0.07(-0.24%) |
May 22, 2018 | 28.73 | 28.81 | 28.25 | 28.76 | 124,884 | +0.57(+2.02%) |
May 21, 2018 | 28.61 | 28.67 | 27.84 | 28.19 | 113,012 | +0.19(+0.68%) |
May 18, 2018 | 29.08 | 29.08 | 28.00 | 28.00 | 202,963 | -1.62(-5.47%) |
May 17, 2018 | 29.30 | 29.73 | 29.17 | 29.62 | 231,204 | +0.29(+0.99%) |
May 16, 2018 | 28.72 | 29.41 | 28.72 | 29.33 | 154,121 | +0.62(+2.16%) |
May 15, 2018 | 28.02 | 28.75 | 27.83 | 28.71 | 289,676 | +0.72(+2.57%) |
May 14, 2018 | 27.57 | 28.29 | 27.57 | 27.99 | 181,783 | +0.58(+2.12%) |
May 11, 2018 | 27.26 | 27.53 | 27.15 | 27.41 | 97,963 | +0.11(+0.40%) |
May 10, 2018 | 26.95 | 27.33 | 26.67 | 27.30 | 101,867 | +0.43(+1.60%) |
May 09, 2018 | 26.81 | 27.11 | 26.77 | 26.87 | 96,392 | -0.07(-0.26%) |
May 08, 2018 | 27.00 | 27.21 | 26.73 | 26.94 | 128,148 | -0.36(-1.32%) |
May 07, 2018 | 27.25 | 27.35 | 26.89 | 27.30 | 156,905 | -0.22(-0.80%) |
May 04, 2018 | 26.90 | 27.78 | 26.78 | 27.52 | 112,887 | +0.62(+2.30%) |
May 03, 2018 | 26.93 | 27.13 | 26.42 | 26.90 | 134,324 | -0.10(-0.37%) |
May 02, 2018 | 26.10 | 27.61 | 26.02 | 27.00 | 243,502 | +0.56(+2.12%) |
May 01, 2018 | 26.16 | 26.67 | 26.09 | 26.44 | 169,667 | +0.19(+0.72%) |
Apr 30, 2018 | 26.65 | 26.69 | 26.08 | 26.25 | 175,217 | -0.44(-1.65%) |
Apr 27, 2018 | 27.43 | 27.43 | 26.31 | 26.69 | 97,517 | -0.62(-2.27%) |
Apr 26, 2018 | 27.27 | 27.48 | 27.02 | 27.31 | 98,445 | +0.66(+2.48%) |
Apr 25, 2018 | 26.08 | 26.84 | 25.88 | 26.65 | 181,366 | +0.58(+2.22%) |
Apr 24, 2018 | 27.19 | 27.31 | 26.00 | 26.07 | 234,116 | -1.13(-4.15%) |
Apr 23, 2018 | 27.68 | 27.92 | 27.04 | 27.20 | 165,666 | +0.14(+0.52%) |
Apr 20, 2018 | 26.93 | 27.22 | 26.70 | 27.06 | 114,814 | +0.05(+0.19%) |
Apr 19, 2018 | 28.00 | 28.00 | 26.60 | 27.01 | 164,410 | -1.22(-4.32%) |
Apr 18, 2018 | 28.81 | 28.85 | 28.06 | 28.23 | 66,366 | -0.57(-1.98%) |
Apr 17, 2018 | 28.66 | 28.91 | 28.63 | 28.80 | 40,421 | +0.25(+0.88%) |
Apr 16, 2018 | 28.91 | 28.96 | 28.46 | 28.55 | 77,454 | -0.11(-0.38%) |
Apr 13, 2018 | 28.73 | 29.10 | 28.49 | 28.66 | 100,345 | +0.17(+0.60%) |
Apr 12, 2018 | 28.44 | 28.64 | 28.25 | 28.49 | 87,122 | +0.33(+1.17%) |
Apr 11, 2018 | 27.29 | 28.82 | 27.25 | 28.16 | 378,763 | +0.82(+3.00%) |
Apr 10, 2018 | 27.13 | 27.62 | 27.00 | 27.34 | 154,240 | +0.94(+3.56%) |
Apr 09, 2018 | 26.29 | 27.17 | 26.24 | 26.40 | 159,371 | +0.45(+1.73%) |
Apr 06, 2018 | 26.11 | 26.65 | 25.84 | 25.95 | 57,387 | -0.47(-1.78%) |
Apr 05, 2018 | 26.59 | 26.80 | 26.13 | 26.42 | 74,003 | -0.07(-0.26%) |
Apr 04, 2018 | 26.12 | 26.60 | 25.76 | 26.49 | 182,863 | -0.03(-0.11%) |
Apr 03, 2018 | 26.29 | 26.73 | 26.29 | 26.52 | 84,849 | +0.11(+0.42%) |