Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 29.16 | 29.67 | 29.04 | 29.49 | 346,944 | +0.47(+1.61%) |
Jun 28, 2018 | 29.16 | 29.22 | 27.69 | 29.03 | 884,180 | -1.05(-3.48%) |
Jun 27, 2018 | 30.27 | 30.75 | 30.05 | 30.07 | 282,796 | -0.20(-0.66%) |
Jun 26, 2018 | 30.15 | 30.55 | 30.01 | 30.27 | 269,449 | +0.22(+0.75%) |
Jun 25, 2018 | 30.54 | 30.54 | 29.77 | 30.05 | 288,298 | -0.51(-1.67%) |
Jun 22, 2018 | 30.80 | 30.88 | 30.54 | 30.56 | 358,999 | -0.02(-0.06%) |
Jun 21, 2018 | 30.70 | 30.86 | 30.46 | 30.57 | 369,096 | -0.23(-0.76%) |
Jun 20, 2018 | 30.52 | 30.96 | 30.43 | 30.81 | 342,239 | +0.33(+1.08%) |
Jun 19, 2018 | 30.30 | 30.61 | 30.16 | 30.48 | 243,251 | -0.18(-0.59%) |
Jun 18, 2018 | 30.26 | 30.69 | 30.13 | 30.66 | 183,897 | +0.26(+0.85%) |
Jun 15, 2018 | 30.62 | 30.09 | 30.40 | 367,938 | -0.22(-0.73%) | |
Jun 14, 2018 | 30.84 | 30.89 | 30.55 | 30.62 | 269,440 | -0.14(-0.45%) |
Jun 13, 2018 | 30.90 | 30.97 | 30.60 | 30.76 | 672,023 | -0.09(-0.28%) |
Jun 12, 2018 | 30.91 | 31.12 | 30.73 | 30.85 | 338,887 | -0.05(-0.17%) |
Jun 11, 2018 | 30.69 | 31.05 | 30.61 | 30.90 | 349,668 | +0.22(+0.73%) |
Jun 08, 2018 | 30.48 | 30.89 | 30.38 | 30.68 | 472,212 | +0.19(+0.62%) |
Jun 07, 2018 | 30.61 | 30.69 | 30.26 | 30.49 | 244,657 | -0.08(-0.25%) |
Jun 06, 2018 | 30.56 | 274,034 | +0.12(+0.40%) | |||
Jun 05, 2018 | 30.56 | 30.56 | 30.04 | 30.44 | 376,424 | -0.04(-0.14%) |
Jun 04, 2018 | 30.25 | 30.61 | 29.99 | 30.49 | 533,399 | +0.39(+1.29%) |
Jun 01, 2018 | 29.58 | 30.18 | 29.53 | 30.10 | 293,698 | +0.64(+2.17%) |
May 31, 2018 | 29.61 | 29.74 | 29.29 | 29.46 | 360,950 | -0.12(-0.41%) |
May 30, 2018 | 29.03 | 29.82 | 29.03 | 29.58 | 492,559 | +0.61(+2.09%) |
May 29, 2018 | 29.30 | 29.30 | 28.87 | 28.97 | 344,946 | -0.35(-1.21%) |
May 25, 2018 | 29.33 | 29.33 | 29.33 | 0 | +0.14(+0.47%) | |
May 24, 2018 | 28.49 | 29.24 | 28.49 | 29.19 | 410,822 | +0.64(+2.23%) |
May 23, 2018 | 28.33 | 28.66 | 28.32 | 28.55 | 372,694 | +0.15(+0.55%) |
May 22, 2018 | 28.61 | 28.70 | 28.36 | 28.40 | 406,962 | +0.05(+0.18%) |
May 21, 2018 | 28.24 | 28.43 | 28.24 | 28.35 | 353,514 | +0.30(+1.07%) |
May 18, 2018 | 28.11 | 28.17 | 27.98 | 28.05 | 571,654 | -0.13(-0.46%) |
May 17, 2018 | 28.46 | 28.65 | 28.18 | 28.18 | 338,381 | -0.25(-0.88%) |
May 16, 2018 | 28.27 | 28.60 | 28.22 | 28.43 | 333,204 | +0.08(+0.27%) |
May 15, 2018 | 28.25 | 28.62 | 28.08 | 28.35 | 579,172 | -0.05(-0.18%) |
May 14, 2018 | 28.82 | 29.08 | 28.34 | 28.40 | 291,864 | -0.15(-0.51%) |
May 11, 2018 | 28.66 | 28.71 | 27.44 | 28.55 | 928,165 | -0.72(-2.47%) |
May 10, 2018 | 29.16 | 29.61 | 28.97 | 29.27 | 795,518 | +0.20(+0.68%) |
May 09, 2018 | 29.13 | 29.18 | 28.71 | 29.07 | 435,792 | +0.09(+0.30%) |
May 08, 2018 | 28.81 | 29.20 | 28.45 | 28.98 | 532,358 | +0.22(+0.78%) |
May 07, 2018 | 28.68 | 28.94 | 28.55 | 28.76 | 278,752 | +0.00(+0.00%) |
May 04, 2018 | 28.26 | 28.89 | 28.17 | 28.76 | 223,768 | +0.48(+1.70%) |
May 03, 2018 | 28.20 | 28.40 | 27.98 | 28.28 | 259,169 | +0.03(+0.12%) |
May 02, 2018 | 28.20 | 28.49 | 28.06 | 28.24 | 292,970 | +0.05(+0.18%) |
May 01, 2018 | 28.02 | 28.30 | 27.71 | 28.19 | 381,345 | +0.04(+0.15%) |
Apr 30, 2018 | 28.47 | 28.88 | 28.12 | 28.15 | 459,921 | -0.21(-0.76%) |
Apr 27, 2018 | 28.00 | 28.43 | 27.98 | 28.36 | 275,734 | +0.34(+1.20%) |
Apr 26, 2018 | 28.10 | 28.11 | 27.69 | 28.03 | 251,598 | +0.04(+0.15%) |
Apr 25, 2018 | 28.22 | 28.22 | 27.75 | 27.99 | 396,002 | -0.26(-0.91%) |
Apr 24, 2018 | 28.59 | 28.72 | 28.07 | 28.24 | 305,727 | -0.16(-0.58%) |
Apr 23, 2018 | 28.10 | 28.43 | 27.87 | 28.41 | 402,205 | +0.37(+1.32%) |
Apr 20, 2018 | 28.22 | 28.32 | 27.93 | 28.04 | 268,277 | -0.31(-1.09%) |
Apr 19, 2018 | 28.65 | 28.74 | 28.02 | 28.35 | 440,576 | -0.44(-1.52%) |
Apr 18, 2018 | 28.70 | 28.97 | 28.60 | 28.79 | 387,332 | +0.10(+0.36%) |
Apr 17, 2018 | 28.73 | 28.77 | 28.53 | 28.68 | 247,364 | +0.05(+0.18%) |
Apr 16, 2018 | 28.55 | 28.69 | 28.39 | 28.63 | 308,603 | +0.18(+0.63%) |
Apr 13, 2018 | 28.49 | 28.56 | 28.32 | 28.45 | 574,495 | -0.01(-0.03%) |
Apr 12, 2018 | 28.22 | 28.56 | 28.12 | 28.46 | 340,721 | +0.38(+1.35%) |
Apr 11, 2018 | 28.17 | 28.18 | 27.82 | 28.08 | 317,976 | -0.18(-0.64%) |
Apr 10, 2018 | 28.39 | 28.53 | 27.96 | 28.26 | 693,474 | +0.39(+1.39%) |
Apr 09, 2018 | 27.54 | 28.30 | 27.38 | 27.87 | 886,441 | +0.66(+2.43%) |
Apr 06, 2018 | 27.42 | 27.68 | 27.01 | 27.21 | 623,986 | -0.49(-1.77%) |
Apr 05, 2018 | 28.00 | 28.37 | 27.61 | 27.70 | 497,776 | -0.05(-0.19%) |
Apr 04, 2018 | 27.20 | 27.89 | 27.15 | 27.75 | 783,653 | +0.25(+0.91%) |
Apr 03, 2018 | 26.89 | 27.56 | 26.86 | 27.50 | 563,595 | +0.80(+2.99%) |