Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 29.50 | 28.79 | 28.88 | 132,218 | -0.16(-0.56%) | |
Jun 28, 2018 | 28.75 | 29.20 | 28.71 | 29.04 | 93,327 | +0.17(+0.60%) |
Jun 27, 2018 | 29.07 | 29.38 | 28.84 | 28.87 | 113,473 | -0.22(-0.75%) |
Jun 26, 2018 | 28.76 | 29.26 | 28.72 | 29.09 | 110,124 | +0.28(+0.97%) |
Jun 25, 2018 | 28.72 | 28.99 | 28.39 | 28.81 | 271,122 | +0.06(+0.22%) |
Jun 22, 2018 | 28.76 | 28.85 | 28.35 | 28.74 | 349,590 | +0.05(+0.16%) |
Jun 21, 2018 | 29.01 | 29.04 | 28.52 | 28.70 | 237,813 | -0.34(-1.15%) |
Jun 20, 2018 | 29.38 | 29.60 | 29.02 | 29.03 | 123,136 | -0.24(-0.80%) |
Jun 19, 2018 | 29.40 | 29.45 | 29.04 | 29.27 | 144,270 | -0.32(-1.07%) |
Jun 18, 2018 | 29.45 | 29.70 | 29.13 | 29.59 | 193,844 | +0.06(+0.21%) |
Jun 15, 2018 | 29.77 | 29.44 | 29.52 | 279,327 | +0.08(+0.28%) | |
Jun 14, 2018 | 29.39 | 29.82 | 29.18 | 29.44 | 235,951 | +0.14(+0.46%) |
Jun 13, 2018 | 28.82 | 29.59 | 28.82 | 29.30 | 273,963 | +0.50(+1.73%) |
Jun 12, 2018 | 28.61 | 29.20 | 28.38 | 28.81 | 221,960 | +0.16(+0.57%) |
Jun 11, 2018 | 28.90 | 29.34 | 28.53 | 28.64 | 308,188 | -0.17(-0.60%) |
Jun 08, 2018 | 29.51 | 29.51 | 28.19 | 28.82 | 339,245 | -0.57(-1.94%) |
Jun 07, 2018 | 31.35 | 31.35 | 27.24 | 29.39 | 883,117 | +0.05(+0.15%) |
Jun 06, 2018 | 30.01 | 30.66 | 28.86 | 29.34 | 505,693 | -0.64(-2.15%) |
Jun 05, 2018 | 29.51 | 30.11 | 29.31 | 29.98 | 233,977 | +0.57(+1.94%) |
Jun 04, 2018 | 29.33 | 30.31 | 29.05 | 29.41 | 417,651 | +0.32(+1.09%) |
Jun 01, 2018 | 28.40 | 29.22 | 28.40 | 29.10 | 218,542 | +0.74(+2.62%) |
May 31, 2018 | 28.22 | 28.50 | 27.95 | 28.35 | 173,068 | +0.13(+0.45%) |
May 30, 2018 | 28.18 | 28.48 | 27.77 | 28.23 | 121,020 | +0.12(+0.42%) |
May 29, 2018 | 27.92 | 28.78 | 27.77 | 28.11 | 168,227 | +0.14(+0.49%) |
May 25, 2018 | 27.97 | 27.97 | 27.97 | 0 | +0.13(+0.46%) | |
May 24, 2018 | 28.15 | 28.15 | 27.76 | 27.85 | 71,225 | -0.32(-1.13%) |
May 23, 2018 | 27.85 | 28.16 | 27.58 | 28.16 | 55,162 | +0.25(+0.91%) |
May 22, 2018 | 28.34 | 28.34 | 27.84 | 27.91 | 85,608 | -0.32(-1.12%) |
May 21, 2018 | 28.19 | 28.31 | 27.90 | 28.23 | 109,175 | +0.18(+0.65%) |
May 18, 2018 | 28.05 | 28.19 | 27.89 | 28.05 | 129,536 | -0.14(-0.48%) |
May 17, 2018 | 28.36 | 28.44 | 27.51 | 28.18 | 170,504 | -0.14(-0.51%) |
May 16, 2018 | 27.50 | 28.39 | 27.50 | 28.33 | 161,344 | +0.85(+3.10%) |
May 15, 2018 | 27.08 | 27.76 | 26.86 | 27.47 | 136,889 | +0.30(+1.10%) |
May 14, 2018 | 27.54 | 27.54 | 27.14 | 27.18 | 103,974 | -0.42(-1.51%) |
May 11, 2018 | 27.80 | 27.80 | 27.38 | 27.59 | 81,255 | -0.22(-0.78%) |
May 10, 2018 | 27.85 | 27.95 | 27.63 | 27.81 | 147,822 | +0.08(+0.29%) |
May 09, 2018 | 27.64 | 27.78 | 27.33 | 27.73 | 206,757 | +0.12(+0.43%) |
May 08, 2018 | 27.49 | 27.70 | 27.28 | 27.61 | 85,350 | +0.07(+0.26%) |
May 07, 2018 | 27.23 | 27.86 | 27.10 | 27.54 | 78,561 | +0.33(+1.20%) |
May 04, 2018 | 26.68 | 27.37 | 26.65 | 27.21 | 81,375 | +0.44(+1.66%) |
May 03, 2018 | 27.16 | 27.18 | 26.60 | 26.77 | 132,750 | -0.50(-1.83%) |
May 02, 2018 | 27.52 | 27.75 | 27.07 | 27.27 | 162,853 | -0.26(-0.95%) |
May 01, 2018 | 27.63 | 27.63 | 27.03 | 27.53 | 99,645 | -0.18(-0.65%) |
Apr 30, 2018 | 27.70 | 27.92 | 27.51 | 27.71 | 92,872 | +0.05(+0.16%) |
Apr 27, 2018 | 27.83 | 27.93 | 27.28 | 27.66 | 98,207 | -0.04(-0.13%) |
Apr 26, 2018 | 27.90 | 27.97 | 27.46 | 27.70 | 164,011 | -0.12(-0.42%) |
Apr 25, 2018 | 27.99 | 28.03 | 27.59 | 27.82 | 156,875 | -0.23(-0.81%) |
Apr 24, 2018 | 28.24 | 28.66 | 27.83 | 28.05 | 93,398 | -0.05(-0.19%) |
Apr 23, 2018 | 28.39 | 28.61 | 27.89 | 28.10 | 122,061 | -0.14(-0.51%) |
Apr 20, 2018 | 28.78 | 28.81 | 28.20 | 28.24 | 175,641 | -0.59(-2.04%) |
Apr 19, 2018 | 29.01 | 29.26 | 28.51 | 28.83 | 105,417 | -0.24(-0.84%) |
Apr 18, 2018 | 29.49 | 29.49 | 28.24 | 29.08 | 165,049 | -0.49(-1.65%) |
Apr 17, 2018 | 28.84 | 29.84 | 28.83 | 29.57 | 348,732 | +0.96(+3.36%) |
Apr 16, 2018 | 28.45 | 28.77 | 28.10 | 28.61 | 217,537 | +0.45(+1.60%) |
Apr 13, 2018 | 27.87 | 28.18 | 27.77 | 28.16 | 116,697 | +0.41(+1.46%) |
Apr 12, 2018 | 27.87 | 28.44 | 27.74 | 27.75 | 111,454 | +0.02(+0.07%) |
Apr 11, 2018 | 27.51 | 27.81 | 27.24 | 27.73 | 163,112 | +0.11(+0.39%) |
Apr 10, 2018 | 26.64 | 27.70 | 26.39 | 27.62 | 178,848 | +1.22(+4.62%) |
Apr 09, 2018 | 26.94 | 27.03 | 26.33 | 26.40 | 238,302 | -0.42(-1.58%) |
Apr 06, 2018 | 27.39 | 27.54 | 26.55 | 26.83 | 161,249 | -0.74(-2.69%) |
Apr 05, 2018 | 27.31 | 27.61 | 26.88 | 27.57 | 192,188 | +0.44(+1.63%) |
Apr 04, 2018 | 27.13 | 27.45 | 26.47 | 27.13 | 202,719 | -0.33(-1.22%) |
Apr 03, 2018 | 27.43 | 27.76 | 26.84 | 27.46 | 355,857 | +0.19(+0.70%) |