Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 30.09 | 30.52 | 29.90 | 29.95 | 927,291 | -0.05(-0.17%) |
Jun 28, 2018 | 29.25 | 30.75 | 29.13 | 30.00 | 1,626,937 | +0.76(+2.60%) |
Jun 27, 2018 | 29.76 | 29.95 | 29.22 | 29.24 | 333,707 | -0.53(-1.78%) |
Jun 26, 2018 | 29.43 | 29.82 | 29.03 | 29.77 | 1,182,728 | +0.37(+1.26%) |
Jun 25, 2018 | 29.88 | 29.88 | 29.11 | 29.40 | 911,275 | -0.62(-2.07%) |
Jun 22, 2018 | 30.18 | 30.32 | 29.89 | 30.02 | 719,955 | +0.03(+0.10%) |
Jun 21, 2018 | 30.25 | 30.25 | 29.68 | 29.99 | 904,964 | -0.34(-1.12%) |
Jun 20, 2018 | 30.25 | 30.86 | 30.03 | 30.33 | 790,350 | +0.30(+1.00%) |
Jun 19, 2018 | 29.94 | 30.23 | 29.24 | 30.03 | 1,333,529 | -0.12(-0.40%) |
Jun 18, 2018 | 29.91 | 30.39 | 29.84 | 30.15 | 723,875 | +0.13(+0.43%) |
Jun 15, 2018 | 30.42 | 30.33 | 30.02 | 832,394 | -0.31(-1.02%) | |
Jun 14, 2018 | 30.20 | 30.53 | 30.14 | 30.33 | 326,671 | +0.20(+0.66%) |
Jun 13, 2018 | 30.36 | 30.73 | 30.11 | 30.13 | 377,041 | -0.24(-0.79%) |
Jun 12, 2018 | 30.29 | 30.57 | 30.13 | 30.37 | 431,641 | +0.10(+0.33%) |
Jun 11, 2018 | 30.31 | 30.73 | 30.14 | 30.27 | 444,883 | -0.09(-0.30%) |
Jun 08, 2018 | 29.72 | 30.43 | 29.64 | 30.36 | 472,820 | +0.50(+1.67%) |
Jun 07, 2018 | 30.27 | 30.27 | 29.62 | 29.86 | 358,583 | -0.29(-0.96%) |
Jun 06, 2018 | 30.17 | 29.78 | 30.15 | 690,115 | +0.35(+1.17%) | |
Jun 05, 2018 | 29.80 | 29.98 | 29.66 | 29.80 | 498,796 | +0.07(+0.24%) |
Jun 04, 2018 | 29.47 | 29.77 | 29.18 | 29.73 | 678,652 | +0.45(+1.54%) |
Jun 01, 2018 | 29.53 | 29.77 | 29.25 | 29.28 | 473,223 | -0.01(-0.03%) |
May 31, 2018 | 29.46 | 29.82 | 29.22 | 29.29 | 484,334 | -0.23(-0.78%) |
May 30, 2018 | 28.85 | 29.56 | 28.85 | 29.52 | 396,650 | +0.76(+2.64%) |
May 29, 2018 | 28.37 | 29.07 | 27.07 | 28.76 | 444,390 | +0.18(+0.63%) |
May 25, 2018 | 28.58 | 28.58 | 28.58 | 0 | -0.26(-0.90%) | |
May 24, 2018 | 28.75 | 29.02 | 28.39 | 28.84 | 421,291 | +0.16(+0.56%) |
May 23, 2018 | 28.06 | 28.72 | 27.87 | 28.68 | 906,265 | +0.32(+1.13%) |
May 22, 2018 | 28.74 | 28.94 | 28.21 | 28.36 | 683,950 | -0.28(-0.98%) |
May 21, 2018 | 28.14 | 28.70 | 28.14 | 28.64 | 686,316 | +0.65(+2.32%) |
May 18, 2018 | 27.66 | 28.24 | 27.50 | 27.99 | 941,247 | +0.49(+1.78%) |
May 17, 2018 | 25.66 | 28.60 | 25.49 | 27.50 | 1,799,581 | -0.06(-0.22%) |
May 16, 2018 | 27.50 | 27.76 | 27.22 | 27.56 | 845,270 | +0.18(+0.66%) |
May 15, 2018 | 27.09 | 27.45 | 27.04 | 27.38 | 404,706 | +0.17(+0.62%) |
May 14, 2018 | 27.35 | 27.46 | 27.02 | 27.21 | 761,272 | -0.04(-0.15%) |
May 11, 2018 | 27.33 | 27.33 | 26.79 | 27.25 | 724,363 | +0.08(+0.29%) |
May 10, 2018 | 26.76 | 28.00 | 26.69 | 27.17 | 1,827,268 | +0.43(+1.61%) |
May 09, 2018 | 26.78 | 26.95 | 26.62 | 26.74 | 579,036 | +0.13(+0.49%) |
May 08, 2018 | 26.77 | 26.98 | 26.49 | 26.61 | 584,050 | -0.05(-0.19%) |
May 07, 2018 | 26.38 | 26.87 | 26.17 | 26.66 | 351,157 | +0.42(+1.60%) |
May 04, 2018 | 25.45 | 26.45 | 24.81 | 26.24 | 433,052 | +0.69(+2.70%) |
May 03, 2018 | 25.75 | 26.08 | 25.27 | 25.55 | 582,490 | -0.37(-1.43%) |
May 02, 2018 | 26.20 | 26.71 | 25.89 | 25.92 | 684,954 | -0.25(-0.96%) |
May 01, 2018 | 25.82 | 26.25 | 25.31 | 26.17 | 355,271 | +0.19(+0.73%) |
Apr 30, 2018 | 26.27 | 26.48 | 25.91 | 25.98 | 556,340 | -0.20(-0.76%) |
Apr 27, 2018 | 26.04 | 26.34 | 25.86 | 26.18 | 365,946 | +0.20(+0.77%) |
Apr 26, 2018 | 25.52 | 26.28 | 25.52 | 25.98 | 482,245 | +0.45(+1.76%) |
Apr 25, 2018 | 25.41 | 25.79 | 25.03 | 25.53 | 792,188 | +0.16(+0.63%) |
Apr 24, 2018 | 25.67 | 26.00 | 25.09 | 25.37 | 393,897 | -0.18(-0.70%) |
Apr 23, 2018 | 25.62 | 25.84 | 25.28 | 25.55 | 432,188 | +0.05(+0.20%) |
Apr 20, 2018 | 25.54 | 25.73 | 25.29 | 25.50 | 462,128 | -0.13(-0.51%) |
Apr 19, 2018 | 25.66 | 25.95 | 24.41 | 25.63 | 362,959 | -0.14(-0.54%) |
Apr 18, 2018 | 25.35 | 25.95 | 25.24 | 25.77 | 508,690 | +0.53(+2.10%) |
Apr 17, 2018 | 24.59 | 25.44 | 24.59 | 25.24 | 883,421 | +0.65(+2.64%) |
Apr 16, 2018 | 24.71 | 24.99 | 24.35 | 24.59 | 751,958 | +0.00(+0.00%) |
Apr 13, 2018 | 24.81 | 25.09 | 24.39 | 24.59 | 954,816 | -0.21(-0.85%) |
Apr 12, 2018 | 24.32 | 25.03 | 24.22 | 24.80 | 1,099,345 | +0.61(+2.52%) |
Apr 11, 2018 | 23.57 | 24.62 | 23.57 | 24.19 | 1,106,383 | +0.42(+1.77%) |
Apr 10, 2018 | 23.41 | 24.10 | 23.19 | 23.77 | 855,802 | +0.74(+3.21%) |
Apr 09, 2018 | 23.08 | 23.29 | 22.77 | 23.03 | 1,227,209 | +0.13(+0.57%) |
Apr 06, 2018 | 23.92 | 24.23 | 22.60 | 22.90 | 1,106,501 | -1.30(-5.37%) |
Apr 05, 2018 | 23.00 | 24.59 | 23.00 | 24.20 | 1,985,776 | +0.90(+3.86%) |
Apr 04, 2018 | 21.54 | 23.49 | 21.44 | 23.30 | 2,138,507 | +1.66(+7.67%) |
Apr 03, 2018 | 23.08 | 23.45 | 21.34 | 21.64 | 2,061,854 | -1.64(-7.04%) |