Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 27.61 | 27.61 | 26.61 | 26.89 | 615,588 | -0.45(-1.65%) |
Jun 28, 2018 | 26.47 | 27.56 | 26.34 | 27.34 | 648,145 | +0.78(+2.94%) |
Jun 27, 2018 | 27.84 | 28.15 | 26.51 | 26.56 | 419,538 | -1.37(-4.91%) |
Jun 26, 2018 | 27.52 | 28.24 | 26.92 | 27.93 | 624,096 | +0.34(+1.23%) |
Jun 25, 2018 | 28.26 | 28.43 | 27.47 | 27.59 | 499,111 | -0.68(-2.41%) |
Jun 22, 2018 | 27.59 | 28.33 | 27.42 | 28.27 | 1,775,499 | +0.70(+2.54%) |
Jun 21, 2018 | 30.41 | 30.73 | 27.26 | 27.57 | 1,184,487 | -2.63(-8.71%) |
Jun 20, 2018 | 30.64 | 31.18 | 30.07 | 30.20 | 664,642 | -0.48(-1.56%) |
Jun 19, 2018 | 30.70 | 31.19 | 30.28 | 30.68 | 536,932 | -0.09(-0.29%) |
Jun 18, 2018 | 30.27 | 31.00 | 30.11 | 30.77 | 480,423 | +0.28(+0.92%) |
Jun 15, 2018 | 30.62 | 29.78 | 30.49 | 1,483,872 | +0.71(+2.38%) | |
Jun 14, 2018 | 30.19 | 30.66 | 29.56 | 29.78 | 553,631 | -0.41(-1.36%) |
Jun 13, 2018 | 30.63 | 30.97 | 30.00 | 30.19 | 461,051 | -0.41(-1.34%) |
Jun 12, 2018 | 31.86 | 32.00 | 30.45 | 30.60 | 594,707 | -0.36(-1.16%) |
Jun 11, 2018 | 30.86 | 31.19 | 30.49 | 30.96 | 422,728 | +0.00(+0.00%) |
Jun 08, 2018 | 30.38 | 31.03 | 30.22 | 30.96 | 459,680 | +0.50(+1.64%) |
Jun 07, 2018 | 31.58 | 31.73 | 30.45 | 30.46 | 378,020 | -1.01(-3.21%) |
Jun 06, 2018 | 31.50 | 31.58 | 30.68 | 31.47 | 341,126 | -0.08(-0.25%) |
Jun 05, 2018 | 31.92 | 32.37 | 31.49 | 31.55 | 472,542 | -0.31(-0.97%) |
Jun 04, 2018 | 32.80 | 32.80 | 31.45 | 31.86 | 574,461 | -0.78(-2.39%) |
Jun 01, 2018 | 33.20 | 33.23 | 32.06 | 32.64 | 425,339 | -0.45(-1.36%) |
May 31, 2018 | 32.80 | 33.53 | 32.61 | 33.09 | 308,669 | +0.40(+1.22%) |
May 30, 2018 | 32.53 | 33.22 | 32.19 | 32.69 | 264,035 | +0.21(+0.65%) |
May 29, 2018 | 32.76 | 32.88 | 31.53 | 32.48 | 386,223 | -0.17(-0.52%) |
May 25, 2018 | 32.65 | 32.65 | 32.65 | 0 | -0.55(-1.66%) | |
May 24, 2018 | 32.75 | 33.58 | 32.36 | 33.20 | 413,875 | +0.41(+1.25%) |
May 23, 2018 | 32.94 | 34.13 | 32.74 | 32.79 | 525,771 | -0.27(-0.82%) |
May 22, 2018 | 31.64 | 33.80 | 31.59 | 33.06 | 863,546 | +1.36(+4.29%) |
May 21, 2018 | 31.59 | 31.92 | 31.30 | 31.70 | 667,254 | +0.40(+1.28%) |
May 18, 2018 | 30.61 | 31.54 | 30.32 | 31.30 | 866,949 | +1.29(+4.30%) |
May 17, 2018 | 30.00 | 30.60 | 29.86 | 30.01 | 308,254 | +0.05(+0.17%) |
May 16, 2018 | 29.97 | 30.28 | 29.46 | 29.96 | 409,445 | +0.12(+0.40%) |
May 15, 2018 | 30.06 | 30.06 | 28.97 | 29.84 | 428,420 | -0.30(-1.00%) |
May 14, 2018 | 29.13 | 30.29 | 29.13 | 30.14 | 416,531 | +0.92(+3.15%) |
May 11, 2018 | 28.20 | 29.25 | 28.02 | 29.22 | 449,679 | +1.02(+3.62%) |
May 10, 2018 | 28.92 | 29.17 | 28.13 | 28.20 | 484,709 | -0.72(-2.49%) |
May 09, 2018 | 30.75 | 30.93 | 28.75 | 28.92 | 1,162,874 | -2.07(-6.68%) |
May 08, 2018 | 31.25 | 31.25 | 30.57 | 30.99 | 334,996 | -0.22(-0.70%) |
May 07, 2018 | 31.23 | 31.52 | 30.82 | 31.21 | 414,464 | +0.29(+0.94%) |
May 04, 2018 | 29.96 | 31.27 | 29.44 | 30.92 | 514,122 | +0.98(+3.27%) |
May 03, 2018 | 30.88 | 31.22 | 29.84 | 29.94 | 364,445 | -0.96(-3.11%) |
May 02, 2018 | 31.18 | 31.41 | 30.64 | 30.90 | 244,430 | -0.44(-1.40%) |
May 01, 2018 | 30.89 | 31.41 | 30.40 | 31.34 | 436,429 | +0.30(+0.97%) |
Apr 30, 2018 | 31.80 | 31.89 | 31.02 | 31.04 | 315,611 | -0.60(-1.90%) |
Apr 27, 2018 | 31.68 | 31.75 | 31.01 | 31.64 | 218,322 | +0.11(+0.35%) |
Apr 26, 2018 | 31.05 | 31.68 | 30.62 | 31.53 | 280,593 | +0.71(+2.30%) |
Apr 25, 2018 | 31.70 | 31.70 | 30.61 | 30.82 | 411,900 | -0.86(-2.71%) |
Apr 24, 2018 | 32.00 | 32.05 | 31.35 | 31.68 | 347,186 | -0.27(-0.85%) |
Apr 23, 2018 | 31.79 | 32.20 | 31.26 | 31.95 | 384,368 | +0.32(+1.01%) |
Apr 20, 2018 | 31.16 | 31.67 | 30.90 | 31.63 | 268,670 | +0.30(+0.96%) |
Apr 19, 2018 | 32.07 | 32.77 | 31.18 | 31.33 | 421,105 | -0.90(-2.79%) |
Apr 18, 2018 | 32.29 | 32.59 | 31.81 | 32.23 | 617,008 | +0.17(+0.53%) |
Apr 17, 2018 | 31.10 | 32.95 | 30.77 | 32.06 | 808,921 | +1.05(+3.39%) |
Apr 16, 2018 | 31.61 | 31.86 | 30.62 | 31.01 | 433,925 | -0.48(-1.52%) |
Apr 13, 2018 | 31.56 | 31.84 | 31.07 | 31.49 | 284,872 | +0.07(+0.22%) |
Apr 12, 2018 | 31.70 | 32.07 | 30.96 | 31.42 | 588,072 | -0.20(-0.63%) |
Apr 11, 2018 | 31.00 | 32.08 | 30.96 | 31.62 | 446,105 | +0.55(+1.77%) |
Apr 10, 2018 | 30.46 | 31.37 | 30.12 | 31.07 | 706,473 | +0.84(+2.78%) |
Apr 09, 2018 | 29.53 | 30.70 | 29.53 | 30.23 | 672,474 | +0.82(+2.79%) |
Apr 06, 2018 | 28.87 | 29.87 | 28.77 | 29.41 | 448,155 | +0.15(+0.51%) |
Apr 05, 2018 | 30.02 | 30.29 | 29.10 | 29.26 | 801,237 | -0.47(-1.58%) |
Apr 04, 2018 | 28.34 | 29.82 | 27.01 | 29.73 | 1,820,992 | +1.10(+3.84%) |
Apr 03, 2018 | 29.67 | 30.22 | 28.44 | 28.63 | 1,027,567 | -1.02(-3.44%) |