Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 29.71 | 30.11 | 29.63 | 29.85 | 86,085 | +0.23(+0.78%) |
Jun 28, 2018 | 29.70 | 29.83 | 29.35 | 29.61 | 59,289 | -0.13(-0.44%) |
Jun 27, 2018 | 30.05 | 30.22 | 29.74 | 29.74 | 78,902 | -0.39(-1.30%) |
Jun 26, 2018 | 30.14 | 30.66 | 29.96 | 30.14 | 178,540 | +0.04(+0.14%) |
Jun 25, 2018 | 30.27 | 30.48 | 29.87 | 30.09 | 102,763 | -0.30(-1.00%) |
Jun 22, 2018 | 30.53 | 31.00 | 29.92 | 30.40 | 269,703 | +0.13(+0.43%) |
Jun 21, 2018 | 30.57 | 30.79 | 30.14 | 30.27 | 81,372 | -0.26(-0.85%) |
Jun 20, 2018 | 30.40 | 30.74 | 30.14 | 30.53 | 83,592 | +0.35(+1.15%) |
Jun 19, 2018 | 30.44 | 30.70 | 30.18 | 30.18 | 106,580 | -0.43(-1.42%) |
Jun 18, 2018 | 30.31 | 30.92 | 30.00 | 30.61 | 104,396 | +0.04(+0.14%) |
Jun 15, 2018 | 30.61 | 29.53 | 30.57 | 264,907 | +0.65(+2.18%) | |
Jun 14, 2018 | 29.66 | 30.03 | 29.53 | 29.92 | 89,695 | +0.30(+1.03%) |
Jun 13, 2018 | 29.01 | 29.68 | 28.94 | 29.61 | 114,992 | +0.61(+2.10%) |
Jun 12, 2018 | 29.18 | 29.18 | 28.59 | 29.01 | 198,614 | -0.22(-0.74%) |
Jun 11, 2018 | 29.48 | 29.53 | 29.01 | 29.22 | 123,746 | -0.22(-0.74%) |
Jun 08, 2018 | 29.14 | 29.53 | 29.01 | 29.44 | 106,062 | +0.26(+0.89%) |
Jun 07, 2018 | 29.05 | 29.27 | 28.92 | 29.18 | 93,747 | +0.17(+0.60%) |
Jun 06, 2018 | 28.79 | 29.05 | 28.57 | 29.01 | 119,329 | +0.30(+1.06%) |
Jun 05, 2018 | 28.66 | 28.75 | 28.31 | 28.70 | 107,004 | +0.09(+0.30%) |
Jun 04, 2018 | 29.14 | 29.57 | 28.31 | 28.62 | 184,351 | -0.52(-1.79%) |
Jun 01, 2018 | 28.27 | 29.18 | 28.22 | 29.14 | 201,719 | +1.09(+3.87%) |
May 31, 2018 | 28.49 | 28.49 | 27.88 | 28.05 | 174,294 | -0.35(-1.22%) |
May 30, 2018 | 28.05 | 28.57 | 28.05 | 28.40 | 261,983 | +0.43(+1.55%) |
May 29, 2018 | 28.35 | 28.53 | 27.88 | 27.96 | 126,374 | -0.56(-1.98%) |
May 25, 2018 | 28.53 | 28.53 | 28.53 | 0 | +0.30(+1.08%) | |
May 24, 2018 | 27.96 | 28.44 | 27.88 | 28.22 | 222,832 | +0.13(+0.46%) |
May 23, 2018 | 28.27 | 28.27 | 27.77 | 28.09 | 141,437 | -0.35(-1.22%) |
May 22, 2018 | 28.44 | 28.66 | 28.40 | 28.44 | 141,345 | -0.04(-0.15%) |
May 21, 2018 | 28.05 | 28.62 | 27.96 | 28.49 | 118,418 | +0.43(+1.55%) |
May 18, 2018 | 28.27 | 28.35 | 27.83 | 28.05 | 120,097 | -0.13(-0.46%) |
May 17, 2018 | 27.66 | 28.27 | 27.66 | 28.18 | 151,139 | +0.56(+2.04%) |
May 16, 2018 | 27.23 | 27.75 | 27.23 | 27.62 | 159,613 | +0.43(+1.60%) |
May 15, 2018 | 27.01 | 27.40 | 26.97 | 27.18 | 71,453 | +0.00(+0.00%) |
May 14, 2018 | 27.23 | 27.66 | 27.10 | 27.18 | 142,489 | +0.00(+0.00%) |
May 11, 2018 | 27.05 | 27.31 | 26.92 | 27.18 | 77,358 | +0.26(+0.97%) |
May 10, 2018 | 27.31 | 27.31 | 26.79 | 26.92 | 206,944 | -0.33(-1.20%) |
May 09, 2018 | 26.97 | 27.66 | 26.97 | 27.25 | 50,943 | +0.04(+0.16%) |
May 08, 2018 | 27.57 | 28.44 | 25.93 | 27.20 | 247,015 | -2.02(-6.91%) |
May 07, 2018 | 28.83 | 29.44 | 28.35 | 29.22 | 99,275 | +0.48(+1.66%) |
May 04, 2018 | 27.75 | 28.83 | 27.75 | 28.75 | 77,495 | +0.87(+3.12%) |
May 03, 2018 | 27.88 | 27.96 | 27.53 | 27.88 | 75,317 | -0.17(-0.62%) |
May 02, 2018 | 28.18 | 28.22 | 27.75 | 28.05 | 59,509 | -0.09(-0.31%) |
May 01, 2018 | 28.31 | 28.31 | 27.66 | 28.14 | 69,849 | -0.22(-0.77%) |
Apr 30, 2018 | 28.27 | 28.57 | 28.09 | 28.35 | 81,782 | +0.09(+0.31%) |
Apr 27, 2018 | 28.53 | 28.79 | 28.18 | 28.27 | 42,377 | -0.17(-0.61%) |
Apr 26, 2018 | 28.44 | 28.66 | 28.18 | 28.44 | 110,234 | +0.04(+0.15%) |
Apr 25, 2018 | 28.27 | 28.53 | 27.83 | 28.40 | 131,421 | +0.17(+0.62%) |
Apr 24, 2018 | 28.53 | 28.83 | 28.05 | 28.22 | 107,772 | -0.17(-0.61%) |
Apr 23, 2018 | 28.83 | 28.96 | 28.40 | 28.40 | 93,906 | -0.30(-1.06%) |
Apr 20, 2018 | 29.18 | 29.27 | 28.62 | 28.70 | 53,114 | -0.61(-2.07%) |
Apr 19, 2018 | 29.18 | 30.25 | 28.88 | 29.31 | 149,978 | +0.04(+0.15%) |
Apr 18, 2018 | 29.27 | 29.66 | 29.01 | 29.27 | 70,390 | +0.00(+0.00%) |
Apr 17, 2018 | 29.05 | 29.48 | 29.01 | 29.27 | 107,067 | +0.39(+1.35%) |
Apr 16, 2018 | 28.44 | 28.92 | 28.14 | 28.88 | 78,530 | +0.65(+2.31%) |
Apr 13, 2018 | 28.44 | 28.44 | 28.01 | 28.22 | 41,420 | -0.09(-0.31%) |
Apr 12, 2018 | 28.22 | 28.53 | 27.96 | 28.31 | 98,196 | +0.17(+0.62%) |
Apr 11, 2018 | 28.44 | 28.62 | 27.62 | 28.14 | 107,331 | -0.52(-1.82%) |
Apr 10, 2018 | 28.66 | 28.83 | 28.49 | 28.66 | 79,205 | +0.30(+1.07%) |
Apr 09, 2018 | 28.44 | 28.70 | 28.14 | 28.35 | 85,342 | +0.09(+0.31%) |
Apr 06, 2018 | 28.35 | 28.70 | 28.13 | 28.27 | 87,788 | -0.30(-1.06%) |
Apr 05, 2018 | 28.57 | 28.79 | 28.35 | 28.57 | 68,055 | +0.09(+0.31%) |
Apr 04, 2018 | 27.62 | 28.53 | 27.62 | 28.49 | 185,646 | +0.61(+2.18%) |
Apr 03, 2018 | 28.14 | 28.40 | 27.79 | 27.88 | 210,527 | -0.09(-0.31%) |