Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 28.40 | 29.20 | 28.15 | 28.40 | 2,020 | +0.20(+0.71%) |
Jun 28, 2018 | 29.00 | 29.20 | 28.20 | 28.20 | 2,391 | -1.09(-3.71%) |
Jun 27, 2018 | 30.00 | 30.60 | 29.02 | 29.29 | 1,696 | -0.71(-2.37%) |
Jun 26, 2018 | 30.00 | 30.40 | 29.41 | 30.00 | 1,019 | +0.10(+0.33%) |
Jun 25, 2018 | 30.40 | 31.40 | 29.20 | 29.90 | 4,759 | -0.30(-0.99%) |
Jun 22, 2018 | 30.00 | 31.40 | 30.00 | 30.20 | 2,543 | +0.20(+0.67%) |
Jun 21, 2018 | 30.49 | 31.46 | 30.00 | 30.00 | 4,195 | -0.40(-1.32%) |
Jun 20, 2018 | 29.80 | 30.80 | 29.80 | 30.40 | 1,475 | +0.60(+2.01%) |
Jun 19, 2018 | 29.40 | 31.00 | 29.40 | 29.80 | 2,021 | -0.40(-1.32%) |
Jun 18, 2018 | 29.40 | 32.00 | 29.40 | 30.20 | 7,011 | +0.60(+2.03%) |
Jun 15, 2018 | 29.00 | 29.00 | 29.60 | 1,219 | +0.60(+2.07%) | |
Jun 14, 2018 | 28.00 | 29.60 | 27.80 | 29.00 | 1,437 | +0.20(+0.69%) |
Jun 13, 2018 | 28.60 | 29.60 | 28.60 | 28.80 | 439 | -0.60(-2.04%) |
Jun 12, 2018 | 27.20 | 31.00 | 27.20 | 29.40 | 11,758 | +1.60(+5.76%) |
Jun 11, 2018 | 27.20 | 28.00 | 27.20 | 27.80 | 626 | +0.80(+2.96%) |
Jun 08, 2018 | 26.80 | 28.20 | 26.80 | 27.00 | 2,617 | -0.60(-2.17%) |
Jun 07, 2018 | 27.60 | 29.20 | 27.20 | 27.60 | 4,727 | -0.20(-0.72%) |
Jun 06, 2018 | 28.00 | 29.00 | 27.80 | 27.80 | 1,138 | -0.40(-1.42%) |
Jun 05, 2018 | 27.80 | 29.69 | 26.60 | 28.20 | 10,943 | +0.00(+0.00%) |
Jun 04, 2018 | 28.40 | 28.80 | 26.60 | 28.20 | 3,847 | +0.00(+0.00%) |
Jun 01, 2018 | 28.20 | 29.60 | 27.60 | 28.20 | 5,581 | -0.20(-0.70%) |
May 31, 2018 | 28.20 | 28.40 | 27.82 | 28.40 | 636 | +0.80(+2.90%) |
May 30, 2018 | 27.60 | 28.89 | 27.40 | 27.60 | 2,217 | -0.40(-1.43%) |
May 29, 2018 | 29.00 | 29.20 | 27.60 | 28.00 | 1,299 | -0.80(-2.78%) |
May 25, 2018 | 28.80 | 28.80 | 28.80 | 0 | -0.20(-0.69%) | |
May 24, 2018 | 28.40 | 29.26 | 28.40 | 29.00 | 558 | +0.60(+2.11%) |
May 23, 2018 | 28.74 | 29.40 | 28.40 | 28.40 | 2,472 | -0.20(-0.70%) |
May 22, 2018 | 27.82 | 29.40 | 27.80 | 28.60 | 3,353 | +0.37(+1.30%) |
May 21, 2018 | 28.00 | 28.60 | 28.00 | 28.23 | 2,201 | -0.17(-0.59%) |
May 18, 2018 | 27.60 | 28.60 | 27.60 | 28.40 | 2,066 | +0.60(+2.16%) |
May 17, 2018 | 27.42 | 28.20 | 27.40 | 27.80 | 3,352 | +0.60(+2.21%) |
May 16, 2018 | 27.60 | 28.20 | 27.00 | 27.20 | 2,667 | -0.40(-1.45%) |
May 15, 2018 | 29.00 | 29.00 | 26.60 | 27.60 | 4,429 | -1.00(-3.50%) |
May 14, 2018 | 27.00 | 28.60 | 27.00 | 28.60 | 4,411 | +1.00(+3.62%) |
May 11, 2018 | 27.00 | 28.00 | 26.66 | 27.60 | 2,947 | +0.00(+0.01%) |
May 10, 2018 | 29.00 | 29.00 | 27.01 | 27.60 | 3,430 | -1.20(-4.17%) |
May 09, 2018 | 28.45 | 29.60 | 28.45 | 28.80 | 1,456 | -0.20(-0.69%) |
May 08, 2018 | 29.56 | 29.60 | 28.40 | 29.00 | 1,560 | +0.00(+0.00%) |
May 07, 2018 | 30.00 | 30.00 | 28.44 | 29.00 | 2,480 | +0.60(+2.11%) |
May 04, 2018 | 28.80 | 29.00 | 27.80 | 28.40 | 3,040 | -0.20(-0.69%) |
May 03, 2018 | 27.40 | 29.20 | 27.00 | 28.60 | 4,906 | +0.80(+2.88%) |
May 02, 2018 | 28.64 | 28.97 | 27.42 | 27.80 | 3,592 | -0.70(-2.46%) |
May 01, 2018 | 29.00 | 29.00 | 28.40 | 28.50 | 1,933 | -0.64(-2.21%) |
Apr 30, 2018 | 29.20 | 29.40 | 28.40 | 29.14 | 4,080 | +0.54(+1.90%) |
Apr 27, 2018 | 28.40 | 29.40 | 28.40 | 28.60 | 896 | +0.20(+0.70%) |
Apr 26, 2018 | 28.40 | 29.44 | 28.03 | 28.40 | 1,244 | +0.60(+2.16%) |
Apr 25, 2018 | 27.00 | 28.20 | 26.02 | 27.80 | 2,317 | +0.81(+2.99%) |
Apr 24, 2018 | 28.60 | 28.80 | 26.40 | 26.99 | 4,301 | -1.81(-6.28%) |
Apr 23, 2018 | 29.40 | 30.00 | 28.40 | 28.80 | 3,457 | -0.60(-2.03%) |
Apr 20, 2018 | 29.20 | 29.80 | 28.82 | 29.40 | 3,554 | +0.20(+0.68%) |
Apr 19, 2018 | 29.20 | 30.00 | 29.00 | 29.20 | 2,064 | +0.00(+0.00%) |
Apr 18, 2018 | 28.80 | 30.00 | 28.80 | 29.20 | 5,435 | -0.18(-0.61%) |
Apr 17, 2018 | 31.00 | 31.80 | 28.80 | 29.38 | 18,628 | -1.62(-5.23%) |
Apr 16, 2018 | 34.20 | 34.20 | 30.80 | 31.00 | 13,838 | -2.80(-8.28%) |
Apr 13, 2018 | 34.80 | 34.80 | 32.40 | 33.80 | 6,467 | -0.20(-0.59%) |
Apr 12, 2018 | 34.40 | 35.00 | 33.19 | 34.00 | 7,033 | +0.20(+0.59%) |
Apr 11, 2018 | 31.80 | 34.58 | 30.80 | 33.80 | 17,342 | +2.00(+6.29%) |
Apr 10, 2018 | 31.60 | 32.40 | 30.62 | 31.80 | 6,226 | +0.96(+3.13%) |
Apr 09, 2018 | 31.40 | 32.40 | 30.20 | 30.84 | 4,457 | +0.04(+0.12%) |
Apr 06, 2018 | 31.80 | 32.18 | 30.20 | 30.80 | 4,252 | -1.00(-3.14%) |
Apr 05, 2018 | 33.20 | 33.40 | 30.60 | 31.80 | 9,618 | -1.20(-3.64%) |
Apr 04, 2018 | 31.60 | 33.20 | 31.00 | 33.00 | 22,753 | +1.80(+5.77%) |
Apr 03, 2018 | 29.60 | 33.00 | 29.60 | 31.20 | 27,779 | +1.80(+6.12%) |