Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 28.40 | 28.87 | 28.40 | 28.50 | 334,391 | +0.32(+1.15%) |
Jun 28, 2018 | 28.64 | 28.64 | 27.77 | 28.17 | 389,679 | -0.51(-1.77%) |
Jun 27, 2018 | 29.24 | 29.54 | 28.68 | 28.68 | 257,964 | -0.55(-1.90%) |
Jun 26, 2018 | 29.56 | 29.56 | 29.05 | 29.24 | 418,040 | -0.09(-0.32%) |
Jun 25, 2018 | 30.16 | 30.34 | 29.28 | 29.33 | 517,400 | -1.15(-3.79%) |
Jun 22, 2018 | 30.62 | 30.99 | 30.34 | 30.48 | 299,737 | -0.09(-0.30%) |
Jun 21, 2018 | 30.34 | 30.67 | 30.20 | 30.58 | 609,109 | +0.09(+0.30%) |
Jun 20, 2018 | 30.58 | 30.67 | 30.21 | 30.48 | 485,623 | +0.23(+0.76%) |
Jun 19, 2018 | 30.34 | 30.53 | 29.93 | 30.25 | 571,538 | -0.46(-1.50%) |
Jun 18, 2018 | 30.16 | 30.76 | 30.07 | 30.71 | 290,470 | +0.41(+1.36%) |
Jun 15, 2018 | 30.48 | 29.98 | 30.30 | 452,830 | -0.18(-0.60%) | |
Jun 14, 2018 | 30.44 | 31.17 | 30.44 | 30.48 | 655,391 | +0.41(+1.37%) |
Jun 13, 2018 | 30.12 | 30.21 | 29.66 | 30.07 | 426,098 | -0.09(-0.30%) |
Jun 12, 2018 | 29.70 | 30.25 | 29.57 | 30.16 | 504,281 | +0.60(+2.02%) |
Jun 11, 2018 | 29.57 | 29.80 | 29.15 | 29.57 | 565,370 | +0.14(+0.47%) |
Jun 08, 2018 | 28.97 | 29.47 | 28.88 | 29.43 | 650,668 | +0.46(+1.58%) |
Jun 07, 2018 | 29.15 | 29.61 | 28.65 | 28.97 | 767,284 | -0.28(-0.94%) |
Jun 06, 2018 | 29.34 | 29.24 | 1,215,542 | +1.61(+5.81%) | ||
Jun 05, 2018 | 27.22 | 27.68 | 27.22 | 27.64 | 622,274 | +0.41(+1.52%) |
Jun 04, 2018 | 27.41 | 27.45 | 27.04 | 27.22 | 433,219 | -0.14(-0.50%) |
Jun 01, 2018 | 26.58 | 27.41 | 26.58 | 27.36 | 591,351 | +1.01(+3.83%) |
May 31, 2018 | 26.26 | 26.51 | 26.14 | 26.35 | 644,733 | +0.18(+0.70%) |
May 30, 2018 | 25.85 | 26.35 | 25.85 | 26.17 | 390,714 | +0.51(+1.97%) |
May 29, 2018 | 25.43 | 25.99 | 25.39 | 25.66 | 465,315 | +0.14(+0.54%) |
May 25, 2018 | 25.53 | 25.53 | 25.53 | 0 | -0.23(-0.89%) | |
May 24, 2018 | 25.76 | 26.12 | 25.66 | 25.76 | 455,700 | -0.05(-0.18%) |
May 23, 2018 | 25.62 | 25.94 | 25.48 | 25.80 | 543,468 | +0.14(+0.54%) |
May 22, 2018 | 25.76 | 26.17 | 25.48 | 25.66 | 530,569 | +0.14(+0.54%) |
May 21, 2018 | 25.34 | 25.76 | 24.75 | 25.53 | 739,797 | +0.23(+0.91%) |
May 18, 2018 | 26.31 | 27.73 | 25.30 | 25.30 | 810,559 | -0.14(-0.54%) |
May 17, 2018 | 25.25 | 25.62 | 24.98 | 25.43 | 640,102 | +0.14(+0.54%) |
May 16, 2018 | 25.39 | 25.62 | 25.16 | 25.30 | 231,377 | -0.05(-0.18%) |
May 15, 2018 | 25.07 | 25.39 | 24.75 | 25.34 | 534,879 | +0.09(+0.36%) |
May 14, 2018 | 25.20 | 25.43 | 25.11 | 25.25 | 318,398 | +0.09(+0.36%) |
May 11, 2018 | 25.20 | 25.34 | 25.04 | 25.16 | 257,868 | +0.09(+0.37%) |
May 10, 2018 | 25.25 | 25.39 | 24.93 | 25.07 | 405,359 | -0.09(-0.37%) |
May 09, 2018 | 24.70 | 25.20 | 24.58 | 25.16 | 447,878 | +0.55(+2.24%) |
May 08, 2018 | 24.29 | 24.75 | 24.29 | 24.61 | 818,176 | +0.23(+0.94%) |
May 07, 2018 | 24.56 | 24.79 | 24.29 | 24.38 | 254,407 | -0.23(-0.93%) |
May 04, 2018 | 24.15 | 24.88 | 23.97 | 24.61 | 437,402 | +0.41(+1.71%) |
May 03, 2018 | 24.47 | 24.70 | 24.10 | 24.19 | 361,778 | -0.37(-1.50%) |
May 02, 2018 | 24.65 | 24.93 | 24.47 | 24.56 | 342,086 | -0.09(-0.37%) |
May 01, 2018 | 24.56 | 24.65 | 23.97 | 24.65 | 446,204 | +0.05(+0.19%) |
Apr 30, 2018 | 25.30 | 25.48 | 24.56 | 24.61 | 444,103 | -0.69(-2.72%) |
Apr 27, 2018 | 25.94 | 26.12 | 25.16 | 25.30 | 410,171 | -0.64(-2.48%) |
Apr 26, 2018 | 26.31 | 26.40 | 25.80 | 25.94 | 327,297 | -0.28(-1.05%) |
Apr 25, 2018 | 26.03 | 26.26 | 25.71 | 26.21 | 348,417 | +0.23(+0.88%) |
Apr 24, 2018 | 26.54 | 26.54 | 25.46 | 25.99 | 409,905 | -0.37(-1.39%) |
Apr 23, 2018 | 26.58 | 26.67 | 26.17 | 26.35 | 244,395 | -0.23(-0.86%) |
Apr 20, 2018 | 26.54 | 26.63 | 26.21 | 26.58 | 294,334 | +0.05(+0.17%) |
Apr 19, 2018 | 26.67 | 26.83 | 26.44 | 26.54 | 340,575 | -0.28(-1.03%) |
Apr 18, 2018 | 26.72 | 26.90 | 26.54 | 26.81 | 381,989 | +0.28(+1.04%) |
Apr 17, 2018 | 26.26 | 26.63 | 26.26 | 26.54 | 225,489 | +0.32(+1.23%) |
Apr 16, 2018 | 25.94 | 26.31 | 25.85 | 26.21 | 218,511 | +0.46(+1.78%) |
Apr 13, 2018 | 26.49 | 26.54 | 25.71 | 25.76 | 292,830 | -0.64(-2.43%) |
Apr 12, 2018 | 26.49 | 27.09 | 26.21 | 26.40 | 1,108,773 | +0.09(+0.35%) |
Apr 11, 2018 | 25.71 | 26.40 | 25.71 | 26.31 | 708,667 | +0.32(+1.24%) |
Apr 10, 2018 | 25.16 | 26.15 | 25.16 | 25.99 | 585,343 | +1.10(+4.43%) |
Apr 09, 2018 | 24.52 | 25.07 | 24.33 | 24.88 | 491,811 | +0.60(+2.46%) |
Apr 06, 2018 | 24.65 | 24.93 | 23.97 | 24.29 | 423,396 | -0.60(-2.40%) |
Apr 05, 2018 | 24.56 | 24.98 | 24.56 | 24.88 | 255,866 | +0.50(+2.07%) |
Apr 04, 2018 | 24.24 | 24.42 | 23.97 | 24.38 | 421,839 | -0.14(-0.56%) |
Apr 03, 2018 | 24.38 | 24.61 | 24.10 | 24.52 | 347,216 | +0.28(+1.14%) |