Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 30.12 | 30.46 | 29.92 | 30.20 | 328,383 | -0.01(-0.03%) |
Jun 28, 2018 | 30.13 | 30.35 | 30.04 | 30.20 | 371,490 | +0.04(+0.13%) |
Jun 27, 2018 | 30.35 | 30.38 | 30.16 | 30.16 | 207,064 | -0.13(-0.42%) |
Jun 26, 2018 | 30.59 | 30.63 | 30.26 | 30.29 | 270,590 | -0.30(-0.98%) |
Jun 25, 2018 | 30.27 | 30.65 | 30.11 | 30.59 | 265,636 | +0.32(+1.07%) |
Jun 22, 2018 | 30.00 | 30.39 | 29.99 | 30.27 | 708,446 | +0.27(+0.89%) |
Jun 21, 2018 | 29.69 | 30.02 | 29.66 | 30.00 | 172,746 | +0.27(+0.90%) |
Jun 20, 2018 | 29.23 | 29.84 | 29.16 | 29.73 | 234,620 | +0.55(+1.89%) |
Jun 19, 2018 | 29.60 | 29.79 | 29.14 | 29.18 | 313,115 | -0.45(-1.52%) |
Jun 18, 2018 | 29.49 | 29.72 | 29.40 | 29.63 | 206,765 | +0.10(+0.35%) |
Jun 15, 2018 | 29.79 | 29.43 | 29.53 | 475,562 | +0.09(+0.32%) | |
Jun 14, 2018 | 29.32 | 29.52 | 29.19 | 29.43 | 225,070 | +0.31(+1.06%) |
Jun 13, 2018 | 29.51 | 29.65 | 29.03 | 29.12 | 312,089 | -0.30(-1.02%) |
Jun 12, 2018 | 29.18 | 29.60 | 29.16 | 29.42 | 227,392 | +0.21(+0.72%) |
Jun 11, 2018 | 29.14 | 29.31 | 29.10 | 29.21 | 148,778 | +0.06(+0.22%) |
Jun 08, 2018 | 29.12 | 29.27 | 29.05 | 29.15 | 233,537 | +0.04(+0.13%) |
Jun 07, 2018 | 29.34 | 29.48 | 29.02 | 29.11 | 317,544 | -0.13(-0.46%) |
Jun 06, 2018 | 29.38 | 29.24 | 293,266 | +0.24(+0.84%) | ||
Jun 05, 2018 | 28.80 | 29.13 | 28.71 | 29.00 | 381,547 | +0.32(+1.12%) |
Jun 04, 2018 | 28.56 | 28.81 | 28.48 | 28.68 | 501,246 | +0.13(+0.47%) |
Jun 01, 2018 | 28.47 | 28.90 | 28.29 | 28.55 | 560,349 | +0.09(+0.30%) |
May 31, 2018 | 28.41 | 28.54 | 28.24 | 28.46 | 507,071 | +0.05(+0.19%) |
May 30, 2018 | 28.08 | 28.48 | 27.80 | 28.41 | 388,416 | +0.42(+1.51%) |
May 29, 2018 | 27.68 | 28.06 | 27.58 | 27.98 | 270,294 | +0.21(+0.76%) |
May 25, 2018 | 27.77 | 27.77 | 27.77 | 0 | +0.16(+0.57%) | |
May 24, 2018 | 27.77 | 27.89 | 27.48 | 27.61 | 211,449 | -0.16(-0.56%) |
May 23, 2018 | 27.42 | 28.05 | 27.36 | 27.77 | 206,111 | +0.43(+1.57%) |
May 22, 2018 | 27.12 | 27.44 | 26.97 | 27.34 | 323,289 | +0.23(+0.84%) |
May 21, 2018 | 26.83 | 27.20 | 26.53 | 27.11 | 466,335 | +0.43(+1.61%) |
May 18, 2018 | 27.17 | 27.18 | 26.57 | 26.68 | 705,555 | -0.38(-1.39%) |
May 17, 2018 | 27.04 | 27.19 | 26.86 | 27.06 | 385,024 | +0.01(+0.03%) |
May 16, 2018 | 27.10 | 27.29 | 26.84 | 27.05 | 369,929 | +0.03(+0.12%) |
May 15, 2018 | 27.40 | 27.40 | 26.89 | 27.02 | 510,249 | -0.56(-2.04%) |
May 14, 2018 | 27.61 | 27.65 | 27.24 | 27.58 | 695,431 | -0.02(-0.06%) |
May 11, 2018 | 27.61 | 27.73 | 27.48 | 27.60 | 275,754 | +0.00(+0.00%) |
May 10, 2018 | 27.70 | 27.75 | 27.46 | 27.60 | 277,118 | +0.13(+0.46%) |
May 09, 2018 | 27.40 | 27.48 | 27.29 | 27.47 | 342,110 | +0.11(+0.40%) |
May 08, 2018 | 27.34 | 27.46 | 27.12 | 27.36 | 425,730 | +0.02(+0.06%) |
May 07, 2018 | 26.90 | 27.37 | 26.86 | 27.35 | 696,407 | +0.60(+2.25%) |
May 04, 2018 | 26.50 | 26.83 | 26.44 | 26.75 | 471,944 | +0.20(+0.74%) |
May 03, 2018 | 25.83 | 26.62 | 25.83 | 26.55 | 590,691 | +0.69(+2.66%) |
May 02, 2018 | 26.06 | 26.30 | 25.48 | 25.86 | 339,140 | -0.73(-2.74%) |
May 01, 2018 | 26.21 | 26.78 | 26.17 | 26.59 | 223,259 | +0.31(+1.16%) |
Apr 30, 2018 | 26.71 | 26.78 | 26.27 | 26.28 | 308,294 | -0.38(-1.44%) |
Apr 27, 2018 | 25.91 | 26.79 | 25.91 | 26.67 | 219,614 | +0.70(+2.68%) |
Apr 26, 2018 | 25.70 | 26.15 | 25.62 | 25.97 | 197,257 | +0.31(+1.22%) |
Apr 25, 2018 | 25.63 | 25.74 | 25.30 | 25.66 | 205,358 | +0.02(+0.06%) |
Apr 24, 2018 | 25.48 | 25.74 | 25.25 | 25.64 | 377,365 | +0.23(+0.92%) |
Apr 23, 2018 | 25.76 | 25.76 | 25.31 | 25.41 | 290,218 | -0.27(-1.07%) |
Apr 20, 2018 | 25.97 | 26.19 | 25.64 | 25.68 | 193,301 | -0.37(-1.41%) |
Apr 19, 2018 | 26.50 | 26.55 | 25.88 | 26.05 | 202,855 | -0.52(-1.95%) |
Apr 18, 2018 | 26.75 | 26.81 | 26.50 | 26.57 | 195,986 | -0.13(-0.50%) |
Apr 17, 2018 | 26.64 | 27.04 | 26.50 | 26.70 | 309,604 | +0.08(+0.29%) |
Apr 16, 2018 | 26.48 | 26.67 | 26.33 | 26.62 | 435,776 | +0.23(+0.86%) |
Apr 13, 2018 | 26.29 | 26.42 | 26.11 | 26.39 | 205,544 | +0.11(+0.42%) |
Apr 12, 2018 | 26.81 | 26.81 | 26.17 | 26.28 | 206,939 | -0.52(-1.93%) |
Apr 11, 2018 | 26.64 | 26.87 | 26.64 | 26.80 | 227,875 | +0.10(+0.38%) |
Apr 10, 2018 | 26.75 | 26.81 | 26.54 | 26.70 | 234,681 | +0.06(+0.24%) |
Apr 09, 2018 | 27.00 | 27.00 | 26.64 | 26.64 | 234,944 | -0.32(-1.19%) |
Apr 06, 2018 | 27.22 | 27.43 | 26.84 | 26.96 | 641,879 | -0.37(-1.35%) |
Apr 05, 2018 | 27.21 | 27.33 | 26.85 | 27.33 | 430,384 | +0.31(+1.13%) |
Apr 04, 2018 | 26.60 | 27.10 | 26.46 | 27.02 | 414,508 | +0.32(+1.20%) |
Apr 03, 2018 | 26.39 | 26.84 | 26.17 | 26.70 | 345,138 | +0.38(+1.46%) |