Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 28.59 | 29.08 | 28.54 | 28.93 | 127,591 | +0.39(+1.38%) |
Jun 28, 2018 | 28.39 | 28.61 | 27.73 | 28.54 | 79,765 | +0.15(+0.52%) |
Jun 27, 2018 | 28.83 | 29.03 | 28.39 | 28.39 | 65,991 | -0.39(-1.37%) |
Jun 26, 2018 | 28.74 | 29.03 | 28.54 | 28.79 | 77,150 | +0.10(+0.34%) |
Jun 25, 2018 | 28.74 | 28.79 | 28.42 | 28.69 | 101,154 | -0.15(-0.51%) |
Jun 22, 2018 | 28.74 | 28.93 | 28.54 | 28.83 | 265,785 | +0.20(+0.69%) |
Jun 21, 2018 | 28.88 | 28.88 | 28.49 | 28.64 | 85,293 | -0.20(-0.68%) |
Jun 20, 2018 | 28.83 | 28.88 | 28.64 | 28.83 | 104,595 | +0.15(+0.51%) |
Jun 19, 2018 | 29.08 | 29.08 | 28.44 | 28.69 | 162,574 | -0.49(-1.69%) |
Jun 18, 2018 | 29.57 | 29.72 | 29.13 | 29.18 | 119,844 | -0.59(-1.98%) |
Jun 15, 2018 | 29.82 | 29.15 | 29.77 | 179,398 | +0.10(+0.33%) | |
Jun 14, 2018 | 29.72 | 29.77 | 29.28 | 29.67 | 103,837 | +0.05(+0.17%) |
Jun 13, 2018 | 29.72 | 29.82 | 29.50 | 29.62 | 132,471 | -0.15(-0.50%) |
Jun 12, 2018 | 29.77 | 29.82 | 29.38 | 29.77 | 80,433 | +0.00(+0.00%) |
Jun 11, 2018 | 29.52 | 29.92 | 29.08 | 29.77 | 105,525 | +0.34(+1.17%) |
Jun 08, 2018 | 28.93 | 29.87 | 28.88 | 29.42 | 136,381 | +0.59(+2.05%) |
Jun 07, 2018 | 29.33 | 29.52 | 28.79 | 28.83 | 113,916 | -0.44(-1.51%) |
Jun 06, 2018 | 29.52 | 29.57 | 29.18 | 29.28 | 109,305 | -0.30(-1.00%) |
Jun 05, 2018 | 28.74 | 29.62 | 28.59 | 29.57 | 107,643 | +0.74(+2.56%) |
Jun 04, 2018 | 28.83 | 29.47 | 28.71 | 28.83 | 159,482 | +0.10(+0.34%) |
Jun 01, 2018 | 28.24 | 28.79 | 28.24 | 28.74 | 126,835 | +0.59(+2.10%) |
May 31, 2018 | 28.59 | 28.93 | 28.07 | 28.15 | 129,397 | -0.54(-1.89%) |
May 30, 2018 | 28.34 | 28.93 | 28.19 | 28.69 | 173,475 | +0.44(+1.57%) |
May 29, 2018 | 28.05 | 28.29 | 27.85 | 28.24 | 99,274 | +0.00(+0.00%) |
May 25, 2018 | 28.24 | 28.24 | 28.24 | 0 | -0.25(-0.86%) | |
May 24, 2018 | 28.29 | 28.59 | 28.19 | 28.49 | 66,602 | +0.20(+0.70%) |
May 23, 2018 | 28.44 | 28.56 | 28.19 | 28.29 | 80,937 | -0.20(-0.69%) |
May 22, 2018 | 28.69 | 28.93 | 28.49 | 28.49 | 132,493 | -0.10(-0.34%) |
May 21, 2018 | 28.34 | 28.69 | 28.34 | 28.59 | 83,580 | +0.39(+1.40%) |
May 18, 2018 | 28.39 | 28.49 | 27.83 | 28.19 | 118,672 | -0.10(-0.35%) |
May 17, 2018 | 27.70 | 28.29 | 27.70 | 28.29 | 87,890 | +0.54(+1.95%) |
May 16, 2018 | 27.36 | 28.00 | 27.31 | 27.75 | 87,348 | +0.44(+1.62%) |
May 15, 2018 | 27.26 | 27.46 | 26.87 | 27.31 | 118,605 | +0.05(+0.18%) |
May 14, 2018 | 28.05 | 28.49 | 27.26 | 27.26 | 75,572 | -0.69(-2.46%) |
May 11, 2018 | 28.05 | 28.24 | 27.83 | 27.95 | 74,780 | -0.10(-0.35%) |
May 10, 2018 | 28.10 | 28.19 | 27.95 | 28.05 | 93,547 | +0.10(+0.35%) |
May 09, 2018 | 27.60 | 28.00 | 27.51 | 27.95 | 111,411 | +0.20(+0.71%) |
May 08, 2018 | 27.11 | 27.80 | 26.72 | 27.75 | 137,983 | +0.79(+2.92%) |
May 07, 2018 | 26.72 | 27.11 | 26.72 | 26.96 | 61,578 | +0.30(+1.11%) |
May 04, 2018 | 26.18 | 26.82 | 26.13 | 26.67 | 59,770 | +0.39(+1.50%) |
May 03, 2018 | 26.37 | 26.47 | 25.88 | 26.28 | 92,326 | -0.20(-0.74%) |
May 02, 2018 | 26.62 | 26.82 | 26.42 | 26.47 | 80,935 | -0.20(-0.74%) |
May 01, 2018 | 26.57 | 26.82 | 26.13 | 26.67 | 96,862 | +0.00(+0.00%) |
Apr 30, 2018 | 27.01 | 27.26 | 26.62 | 26.67 | 180,036 | -0.20(-0.73%) |
Apr 27, 2018 | 28.10 | 28.10 | 26.82 | 26.87 | 145,179 | -1.03(-3.70%) |
Apr 26, 2018 | 26.82 | 28.37 | 25.78 | 27.90 | 187,554 | +0.93(+3.47%) |
Apr 25, 2018 | 26.77 | 27.21 | 26.42 | 26.96 | 136,252 | +0.15(+0.55%) |
Apr 24, 2018 | 26.77 | 27.21 | 26.47 | 26.82 | 188,757 | +0.15(+0.55%) |
Apr 23, 2018 | 27.21 | 27.36 | 26.47 | 26.67 | 157,575 | -0.54(-1.99%) |
Apr 20, 2018 | 27.21 | 27.46 | 27.14 | 27.21 | 153,132 | -0.05(-0.18%) |
Apr 19, 2018 | 26.92 | 27.46 | 26.92 | 27.26 | 99,456 | +0.20(+0.73%) |
Apr 18, 2018 | 27.06 | 27.31 | 26.96 | 27.06 | 179,586 | +0.00(+0.00%) |
Apr 17, 2018 | 27.21 | 27.31 | 26.57 | 27.06 | 193,057 | +0.05(+0.18%) |
Apr 16, 2018 | 26.82 | 27.06 | 26.72 | 27.01 | 289,665 | +0.34(+1.29%) |
Apr 13, 2018 | 27.11 | 27.16 | 26.52 | 26.67 | 110,263 | -0.25(-0.91%) |
Apr 12, 2018 | 27.11 | 27.11 | 26.87 | 26.92 | 120,425 | +0.05(+0.18%) |
Apr 11, 2018 | 27.16 | 27.26 | 26.74 | 26.87 | 158,734 | -0.39(-1.44%) |
Apr 10, 2018 | 27.31 | 27.56 | 27.16 | 27.26 | 129,224 | +0.30(+1.09%) |
Apr 09, 2018 | 27.60 | 27.60 | 26.96 | 26.96 | 120,269 | -0.44(-1.62%) |
Apr 06, 2018 | 27.70 | 28.10 | 27.26 | 27.41 | 200,368 | -0.44(-1.59%) |
Apr 05, 2018 | 27.56 | 28.15 | 27.04 | 27.85 | 209,711 | +0.49(+1.80%) |
Apr 04, 2018 | 26.52 | 27.51 | 26.52 | 27.36 | 135,223 | +0.49(+1.83%) |
Apr 03, 2018 | 25.34 | 26.92 | 25.34 | 26.87 | 295,647 | +2.02(+8.12%) |