Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 29.75 | 30.25 | 29.00 | 29.02 | 571,811 | -0.80(-2.68%) |
Jun 28, 2018 | 29.52 | 30.14 | 29.39 | 29.82 | 495,187 | +0.31(+1.05%) |
Jun 27, 2018 | 30.41 | 30.62 | 29.46 | 29.51 | 423,153 | -0.96(-3.15%) |
Jun 26, 2018 | 30.15 | 30.63 | 29.97 | 30.47 | 358,271 | +0.41(+1.36%) |
Jun 25, 2018 | 30.19 | 30.21 | 29.53 | 30.06 | 350,440 | -0.22(-0.73%) |
Jun 22, 2018 | 31.08 | 31.08 | 30.16 | 30.28 | 458,313 | -0.74(-2.39%) |
Jun 21, 2018 | 30.86 | 31.55 | 30.74 | 31.02 | 331,494 | +0.16(+0.52%) |
Jun 20, 2018 | 30.84 | 31.06 | 29.10 | 30.86 | 280,493 | +0.18(+0.59%) |
Jun 19, 2018 | 29.60 | 30.75 | 29.49 | 30.68 | 448,657 | +0.84(+2.82%) |
Jun 18, 2018 | 29.76 | 30.00 | 29.03 | 29.84 | 522,809 | +0.05(+0.17%) |
Jun 15, 2018 | 30.19 | 29.79 | 29.79 | 933,933 | +0.00(+0.00%) | |
Jun 14, 2018 | 30.58 | 30.69 | 29.04 | 29.79 | 1,008,174 | -0.72(-2.36%) |
Jun 13, 2018 | 30.87 | 31.27 | 30.29 | 30.51 | 335,779 | -0.43(-1.39%) |
Jun 12, 2018 | 30.66 | 31.06 | 30.42 | 30.94 | 299,491 | +0.45(+1.48%) |
Jun 11, 2018 | 29.89 | 30.76 | 29.66 | 30.49 | 437,715 | +0.48(+1.60%) |
Jun 08, 2018 | 29.82 | 30.23 | 29.74 | 30.01 | 313,771 | +0.31(+1.04%) |
Jun 07, 2018 | 29.76 | 30.17 | 29.62 | 29.70 | 381,612 | -0.01(-0.03%) |
Jun 06, 2018 | 29.43 | 29.84 | 29.17 | 29.71 | 355,884 | +0.37(+1.26%) |
Jun 05, 2018 | 29.05 | 29.52 | 28.74 | 29.34 | 695,449 | +0.19(+0.65%) |
Jun 04, 2018 | 28.46 | 29.16 | 28.46 | 29.15 | 357,167 | +0.75(+2.64%) |
Jun 01, 2018 | 28.17 | 28.94 | 27.93 | 28.40 | 388,197 | +0.43(+1.54%) |
May 31, 2018 | 28.48 | 28.74 | 27.82 | 27.97 | 364,018 | -0.43(-1.51%) |
May 30, 2018 | 28.66 | 28.66 | 28.10 | 28.40 | 478,262 | -0.09(-0.32%) |
May 29, 2018 | 27.96 | 28.56 | 27.78 | 28.49 | 360,779 | +0.41(+1.46%) |
May 25, 2018 | 28.08 | 28.08 | 28.08 | 0 | -0.24(-0.85%) | |
May 24, 2018 | 28.23 | 28.70 | 27.93 | 28.32 | 308,596 | +0.14(+0.50%) |
May 23, 2018 | 28.50 | 28.73 | 28.03 | 28.18 | 401,618 | -0.37(-1.30%) |
May 22, 2018 | 29.50 | 29.57 | 28.49 | 28.55 | 390,466 | -0.94(-3.19%) |
May 21, 2018 | 29.45 | 29.78 | 29.25 | 29.49 | 322,898 | +0.09(+0.31%) |
May 18, 2018 | 29.58 | 29.72 | 29.27 | 29.40 | 448,004 | -0.07(-0.24%) |
May 17, 2018 | 28.84 | 29.63 | 28.82 | 29.47 | 476,580 | +0.61(+2.11%) |
May 16, 2018 | 28.59 | 29.04 | 28.50 | 28.86 | 421,407 | +0.44(+1.55%) |
May 15, 2018 | 28.18 | 28.69 | 28.18 | 28.42 | 483,096 | +0.07(+0.25%) |
May 14, 2018 | 28.55 | 28.59 | 28.18 | 28.35 | 413,750 | -0.03(-0.11%) |
May 11, 2018 | 28.11 | 28.60 | 28.03 | 28.38 | 440,898 | +0.20(+0.71%) |
May 10, 2018 | 28.45 | 28.71 | 28.10 | 28.18 | 541,827 | -0.21(-0.74%) |
May 09, 2018 | 28.43 | 28.53 | 27.86 | 28.39 | 671,335 | -0.07(-0.25%) |
May 08, 2018 | 28.00 | 28.53 | 27.87 | 28.46 | 578,787 | +0.58(+2.08%) |
May 07, 2018 | 28.33 | 28.68 | 27.71 | 27.88 | 540,497 | -0.52(-1.83%) |
May 04, 2018 | 28.07 | 28.71 | 28.01 | 28.40 | 510,099 | +0.15(+0.53%) |
May 03, 2018 | 28.68 | 28.75 | 28.04 | 28.25 | 889,613 | -0.26(-0.91%) |
May 02, 2018 | 28.42 | 28.76 | 28.21 | 28.51 | 622,968 | +0.07(+0.25%) |
May 01, 2018 | 28.28 | 28.63 | 27.44 | 28.44 | 912,465 | +0.10(+0.35%) |
Apr 30, 2018 | 29.41 | 29.93 | 28.32 | 28.34 | 750,516 | -0.92(-3.14%) |
Apr 27, 2018 | 29.17 | 29.98 | 29.17 | 29.26 | 799,474 | +0.24(+0.83%) |
Apr 26, 2018 | 28.97 | 29.08 | 28.42 | 29.02 | 926,196 | +0.08(+0.28%) |
Apr 25, 2018 | 29.28 | 29.61 | 28.67 | 28.94 | 903,370 | -0.30(-1.03%) |
Apr 24, 2018 | 29.78 | 30.06 | 28.71 | 29.24 | 1,281,981 | -0.33(-1.12%) |
Apr 23, 2018 | 30.05 | 30.31 | 29.50 | 29.57 | 1,655,220 | -0.68(-2.23%) |
Apr 20, 2018 | 30.93 | 30.98 | 29.14 | 30.25 | 2,149,353 | -1.14(-3.63%) |
Apr 19, 2018 | 30.65 | 32.00 | 30.51 | 31.39 | 5,822,971 | -5.12(-14.04%) |
Apr 18, 2018 | 37.00 | 37.17 | 36.37 | 36.51 | 1,441,567 | -0.43(-1.16%) |
Apr 17, 2018 | 36.81 | 37.32 | 36.76 | 36.94 | 812,820 | +0.44(+1.21%) |
Apr 16, 2018 | 36.34 | 36.59 | 35.02 | 36.50 | 781,320 | +1.55(+4.43%) |
Apr 13, 2018 | 35.05 | 35.44 | 34.67 | 34.95 | 303,549 | +0.02(+0.06%) |
Apr 12, 2018 | 35.32 | 35.33 | 34.80 | 34.93 | 317,164 | -0.28(-0.80%) |
Apr 11, 2018 | 35.57 | 35.95 | 34.96 | 35.21 | 269,126 | -0.33(-0.93%) |
Apr 10, 2018 | 35.16 | 35.60 | 34.79 | 35.54 | 417,362 | +1.03(+2.98%) |
Apr 09, 2018 | 35.15 | 35.32 | 34.47 | 34.51 | 256,386 | -0.37(-1.06%) |
Apr 06, 2018 | 35.34 | 36.11 | 34.58 | 34.88 | 572,322 | -0.64(-1.80%) |
Apr 05, 2018 | 35.07 | 35.60 | 35.07 | 35.52 | 389,990 | +0.58(+1.66%) |
Apr 04, 2018 | 33.90 | 35.08 | 33.90 | 34.94 | 562,394 | +0.57(+1.66%) |
Apr 03, 2018 | 34.15 | 34.96 | 34.10 | 34.37 | 421,338 | +0.36(+1.06%) |