Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 28.81 | 28.97 | 28.01 | 28.29 | 115,259 | +0.35(+1.25%) |
Jun 28, 2018 | 29.01 | 29.05 | 27.74 | 27.94 | 186,985 | -0.52(-1.83%) |
Jun 27, 2018 | 29.15 | 29.40 | 28.41 | 28.46 | 99,887 | -0.66(-2.27%) |
Jun 26, 2018 | 29.59 | 29.64 | 29.07 | 29.12 | 54,589 | -0.07(-0.24%) |
Jun 25, 2018 | 29.70 | 29.80 | 28.76 | 29.19 | 130,312 | -0.49(-1.65%) |
Jun 22, 2018 | 30.85 | 30.86 | 29.54 | 29.68 | 150,730 | -0.97(-3.16%) |
Jun 21, 2018 | 30.61 | 30.91 | 30.46 | 30.65 | 251,954 | -0.18(-0.58%) |
Jun 20, 2018 | 29.34 | 30.90 | 29.15 | 30.83 | 429,719 | +1.35(+4.58%) |
Jun 19, 2018 | 29.27 | 29.56 | 28.24 | 29.48 | 220,442 | -0.09(-0.30%) |
Jun 18, 2018 | 30.45 | 30.46 | 29.42 | 29.57 | 130,858 | -0.91(-2.99%) |
Jun 15, 2018 | 31.03 | 30.32 | 30.48 | 99,986 | -0.66(-2.12%) | |
Jun 14, 2018 | 30.99 | 31.30 | 30.71 | 31.14 | 102,973 | +0.39(+1.27%) |
Jun 13, 2018 | 31.38 | 31.42 | 30.33 | 30.75 | 152,090 | -0.01(-0.03%) |
Jun 12, 2018 | 30.54 | 31.09 | 30.16 | 30.76 | 117,057 | +0.55(+1.82%) |
Jun 11, 2018 | 29.98 | 30.38 | 29.75 | 30.21 | 128,391 | +0.26(+0.87%) |
Jun 08, 2018 | 30.11 | 30.30 | 29.41 | 29.95 | 185,877 | -0.03(-0.10%) |
Jun 07, 2018 | 30.66 | 30.70 | 29.81 | 29.98 | 96,507 | -0.84(-2.73%) |
Jun 06, 2018 | 30.46 | 31.03 | 30.46 | 30.82 | 97,634 | +0.24(+0.78%) |
Jun 05, 2018 | 30.58 | 30.97 | 30.34 | 30.58 | 143,410 | +0.40(+1.33%) |
Jun 04, 2018 | 30.81 | 30.90 | 29.73 | 30.18 | 151,865 | -0.19(-0.63%) |
Jun 01, 2018 | 30.07 | 30.50 | 29.80 | 30.37 | 99,419 | +0.43(+1.44%) |
May 31, 2018 | 30.27 | 30.53 | 29.71 | 29.94 | 89,927 | -0.34(-1.12%) |
May 30, 2018 | 29.78 | 30.32 | 29.45 | 30.28 | 135,894 | +0.42(+1.41%) |
May 29, 2018 | 30.00 | 30.40 | 29.82 | 29.86 | 123,591 | -1.04(-3.37%) |
May 25, 2018 | 30.90 | 30.90 | 30.90 | 0 | +0.51(+1.68%) | |
May 24, 2018 | 30.76 | 30.76 | 30.01 | 30.39 | 77,761 | -0.34(-1.11%) |
May 23, 2018 | 30.80 | 31.57 | 30.40 | 30.73 | 151,850 | +0.17(+0.56%) |
May 22, 2018 | 29.79 | 31.11 | 29.79 | 30.56 | 216,504 | +0.87(+2.93%) |
May 21, 2018 | 29.50 | 30.14 | 29.49 | 29.69 | 156,489 | +0.30(+1.02%) |
May 18, 2018 | 29.52 | 30.10 | 29.13 | 29.39 | 170,200 | -0.10(-0.34%) |
May 17, 2018 | 28.55 | 29.72 | 28.54 | 29.49 | 158,053 | +1.15(+4.06%) |
May 16, 2018 | 27.95 | 28.73 | 27.82 | 28.34 | 106,479 | +0.33(+1.18%) |
May 15, 2018 | 28.20 | 28.20 | 27.64 | 28.01 | 195,870 | -0.31(-1.09%) |
May 14, 2018 | 28.06 | 28.39 | 27.90 | 28.32 | 250,631 | +0.24(+0.85%) |
May 11, 2018 | 27.85 | 28.16 | 27.25 | 28.08 | 205,166 | +0.23(+0.83%) |
May 10, 2018 | 28.14 | 28.18 | 27.45 | 27.85 | 168,926 | +0.07(+0.25%) |
May 09, 2018 | 28.35 | 28.60 | 27.70 | 27.78 | 153,506 | -0.82(-2.87%) |
May 08, 2018 | 28.78 | 28.90 | 28.20 | 28.60 | 115,352 | -0.20(-0.69%) |
May 07, 2018 | 29.15 | 29.20 | 28.60 | 28.80 | 93,596 | -0.12(-0.41%) |
May 04, 2018 | 28.98 | 29.12 | 28.55 | 28.92 | 112,769 | +0.15(+0.52%) |
May 03, 2018 | 29.33 | 29.53 | 28.63 | 28.77 | 161,534 | -0.09(-0.31%) |
May 02, 2018 | 28.48 | 29.54 | 28.39 | 28.86 | 174,126 | +0.67(+2.38%) |
May 01, 2018 | 28.72 | 29.20 | 28.01 | 28.19 | 122,957 | -0.51(-1.78%) |
Apr 30, 2018 | 29.19 | 29.37 | 28.63 | 28.70 | 84,159 | -0.15(-0.52%) |
Apr 27, 2018 | 28.83 | 29.24 | 28.80 | 28.85 | 100,604 | +0.22(+0.77%) |
Apr 26, 2018 | 28.82 | 29.07 | 28.57 | 28.63 | 92,912 | +0.09(+0.32%) |
Apr 25, 2018 | 28.62 | 29.15 | 28.28 | 28.54 | 197,599 | -0.40(-1.38%) |
Apr 24, 2018 | 29.31 | 29.59 | 28.77 | 28.94 | 148,796 | -0.43(-1.46%) |
Apr 23, 2018 | 30.08 | 30.08 | 29.13 | 29.37 | 168,197 | -0.34(-1.14%) |
Apr 20, 2018 | 30.02 | 30.02 | 29.56 | 29.71 | 90,593 | -0.34(-1.13%) |
Apr 19, 2018 | 31.05 | 31.07 | 29.91 | 30.05 | 186,353 | -0.82(-2.66%) |
Apr 18, 2018 | 31.14 | 31.22 | 30.62 | 30.87 | 296,605 | -0.02(-0.06%) |
Apr 17, 2018 | 30.78 | 31.00 | 30.42 | 30.89 | 302,048 | +0.47(+1.55%) |
Apr 16, 2018 | 31.00 | 31.64 | 30.30 | 30.42 | 407,273 | -0.23(-0.75%) |
Apr 13, 2018 | 30.25 | 30.78 | 29.76 | 30.65 | 301,565 | +0.21(+0.69%) |
Apr 12, 2018 | 30.20 | 30.68 | 30.02 | 30.44 | 271,538 | +0.17(+0.56%) |
Apr 11, 2018 | 30.18 | 30.70 | 30.00 | 30.27 | 559,777 | +0.47(+1.58%) |
Apr 10, 2018 | 29.82 | 29.95 | 29.31 | 29.80 | 343,050 | +0.67(+2.30%) |
Apr 09, 2018 | 29.74 | 29.74 | 28.54 | 29.13 | 409,111 | +0.30(+1.04%) |
Apr 06, 2018 | 29.00 | 29.90 | 28.57 | 28.83 | 777,592 | -0.17(-0.59%) |
Apr 05, 2018 | 31.69 | 32.15 | 28.30 | 29.00 | 5,121,255 | -4.10(-12.39%) |
Apr 04, 2018 | 34.09 | 35.09 | 32.61 | 33.10 | 1,489,806 | -5.43(-14.09%) |
Apr 03, 2018 | 34.74 | 38.85 | 32.90 | 38.53 | 1,359,710 | +7.80(+25.38%) |