Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 29.73 | 30.30 | 29.37 | 29.48 | 570,024 | +0.15(+0.51%) |
Jun 28, 2018 | 29.14 | 29.61 | 28.92 | 29.33 | 560,795 | +0.42(+1.45%) |
Jun 27, 2018 | 28.55 | 29.45 | 28.02 | 28.91 | 720,169 | +0.31(+1.08%) |
Jun 26, 2018 | 27.42 | 28.64 | 27.42 | 28.60 | 398,497 | +1.02(+3.70%) |
Jun 25, 2018 | 27.87 | 28.42 | 27.36 | 27.58 | 405,599 | -0.61(-2.16%) |
Jun 22, 2018 | 27.39 | 28.44 | 26.84 | 28.19 | 7,318,233 | +1.32(+4.91%) |
Jun 21, 2018 | 28.24 | 28.28 | 26.41 | 26.87 | 595,185 | -1.30(-4.61%) |
Jun 20, 2018 | 28.33 | 28.70 | 28.11 | 28.17 | 555,449 | -0.09(-0.32%) |
Jun 19, 2018 | 27.57 | 28.68 | 27.57 | 28.26 | 333,041 | +0.34(+1.22%) |
Jun 18, 2018 | 27.51 | 28.62 | 27.51 | 27.92 | 313,615 | +0.26(+0.94%) |
Jun 15, 2018 | 28.56 | 27.61 | 27.66 | 358,566 | -0.90(-3.15%) | |
Jun 14, 2018 | 28.35 | 28.83 | 28.35 | 28.56 | 345,943 | +0.15(+0.53%) |
Jun 13, 2018 | 28.80 | 29.10 | 28.41 | 28.41 | 321,087 | -0.34(-1.18%) |
Jun 12, 2018 | 28.81 | 29.18 | 28.65 | 28.75 | 239,063 | -0.16(-0.55%) |
Jun 11, 2018 | 28.51 | 29.12 | 28.41 | 28.91 | 437,832 | +0.23(+0.80%) |
Jun 08, 2018 | 28.78 | 28.80 | 28.17 | 28.68 | 304,952 | +0.11(+0.39%) |
Jun 07, 2018 | 28.71 | 29.19 | 28.48 | 28.57 | 335,600 | -0.17(-0.59%) |
Jun 06, 2018 | 28.24 | 28.75 | 28.07 | 28.74 | 534,746 | +0.70(+2.50%) |
Jun 05, 2018 | 27.17 | 28.07 | 26.68 | 28.04 | 343,054 | +0.81(+2.97%) |
Jun 04, 2018 | 27.58 | 27.77 | 26.52 | 27.23 | 231,680 | -0.50(-1.80%) |
Jun 01, 2018 | 26.49 | 27.97 | 26.49 | 27.73 | 209,468 | +1.21(+4.56%) |
May 31, 2018 | 25.48 | 27.08 | 25.23 | 26.52 | 294,092 | +1.00(+3.92%) |
May 30, 2018 | 25.00 | 25.92 | 24.83 | 25.52 | 99,383 | +0.40(+1.59%) |
May 29, 2018 | 24.62 | 25.92 | 24.50 | 25.12 | 221,924 | +0.16(+0.64%) |
May 25, 2018 | 24.96 | 24.96 | 24.96 | 0 | -1.21(-4.62%) | |
May 24, 2018 | 26.81 | 27.15 | 25.90 | 26.17 | 119,163 | -0.81(-3.00%) |
May 23, 2018 | 26.87 | 27.37 | 26.34 | 26.98 | 169,560 | -0.04(-0.15%) |
May 22, 2018 | 27.20 | 28.11 | 26.86 | 27.02 | 330,507 | +0.02(+0.07%) |
May 21, 2018 | 26.70 | 28.26 | 26.70 | 27.00 | 175,750 | +0.22(+0.82%) |
May 18, 2018 | 26.96 | 27.56 | 26.38 | 26.78 | 184,792 | -0.14(-0.52%) |
May 17, 2018 | 26.53 | 27.71 | 26.53 | 26.92 | 625,435 | +0.44(+1.66%) |
May 16, 2018 | 25.46 | 27.00 | 25.45 | 26.48 | 573,489 | +1.15(+4.54%) |
May 15, 2018 | 25.21 | 26.41 | 25.03 | 25.33 | 194,440 | -0.05(-0.20%) |
May 14, 2018 | 25.38 | 26.19 | 24.76 | 25.38 | 93,206 | +0.13(+0.51%) |
May 11, 2018 | 25.67 | 25.84 | 24.80 | 25.25 | 83,196 | -0.13(-0.51%) |
May 10, 2018 | 25.62 | 25.79 | 24.71 | 25.38 | 115,947 | -0.31(-1.21%) |
May 09, 2018 | 24.17 | 25.84 | 23.95 | 25.69 | 227,917 | +1.67(+6.95%) |
May 08, 2018 | 24.08 | 24.59 | 22.52 | 24.02 | 235,185 | -0.03(-0.12%) |
May 07, 2018 | 23.69 | 24.25 | 23.69 | 24.05 | 86,653 | +0.37(+1.56%) |
May 04, 2018 | 23.28 | 24.12 | 23.28 | 23.68 | 49,861 | +0.21(+0.89%) |
May 03, 2018 | 23.98 | 23.98 | 23.05 | 23.47 | 64,127 | -0.57(-2.37%) |
May 02, 2018 | 23.57 | 24.30 | 23.57 | 24.04 | 102,887 | +0.54(+2.30%) |
May 01, 2018 | 24.24 | 24.24 | 23.15 | 23.50 | 63,509 | -0.76(-3.13%) |
Apr 30, 2018 | 24.00 | 24.50 | 23.73 | 24.26 | 123,526 | +0.33(+1.38%) |
Apr 27, 2018 | 23.97 | 24.25 | 23.35 | 23.93 | 130,911 | -0.06(-0.25%) |
Apr 26, 2018 | 24.55 | 25.06 | 23.70 | 23.99 | 86,724 | -0.43(-1.76%) |
Apr 25, 2018 | 25.00 | 25.00 | 24.02 | 24.42 | 91,119 | -0.58(-2.32%) |
Apr 24, 2018 | 25.16 | 25.59 | 24.84 | 25.00 | 214,761 | -0.31(-1.22%) |
Apr 23, 2018 | 25.69 | 26.15 | 25.18 | 25.31 | 95,628 | -0.56(-2.16%) |
Apr 20, 2018 | 26.23 | 26.23 | 25.50 | 25.87 | 209,491 | -0.36(-1.37%) |
Apr 19, 2018 | 26.14 | 26.73 | 25.84 | 26.23 | 258,256 | +0.23(+0.88%) |
Apr 18, 2018 | 25.87 | 26.36 | 25.84 | 26.00 | 213,882 | +0.18(+0.70%) |
Apr 17, 2018 | 25.96 | 26.26 | 25.77 | 25.82 | 50,580 | -0.15(-0.58%) |
Apr 16, 2018 | 26.47 | 26.47 | 25.48 | 25.97 | 159,377 | +0.81(+3.22%) |
Apr 13, 2018 | 25.98 | 25.98 | 24.98 | 25.16 | 235,293 | -0.73(-2.82%) |
Apr 12, 2018 | 26.10 | 26.20 | 25.79 | 25.89 | 64,489 | -0.08(-0.31%) |
Apr 11, 2018 | 25.16 | 26.24 | 25.16 | 25.97 | 258,476 | +0.91(+3.63%) |
Apr 10, 2018 | 25.08 | 25.80 | 24.88 | 25.06 | 198,362 | +0.16(+0.64%) |
Apr 09, 2018 | 24.76 | 25.69 | 24.76 | 24.90 | 362,022 | -0.06(-0.24%) |
Apr 06, 2018 | 25.30 | 25.55 | 24.58 | 24.96 | 68,889 | -0.69(-2.69%) |
Apr 05, 2018 | 25.36 | 26.37 | 24.56 | 25.65 | 104,283 | +0.29(+1.14%) |
Apr 04, 2018 | 25.32 | 25.46 | 24.26 | 25.36 | 58,673 | -0.07(-0.28%) |
Apr 03, 2018 | 25.27 | 25.77 | 25.16 | 25.43 | 38,584 | +0.16(+0.63%) |