Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 27.15 | 26.91 | 27.15 | 4,833,685 | -0.01(-0.03%) | |
Jun 28, 2018 | 27.35 | 27.42 | 27.09 | 27.16 | 5,280,658 | -0.18(-0.64%) |
Jun 27, 2018 | 27.03 | 27.34 | 26.88 | 27.34 | 5,612,407 | +0.24(+0.89%) |
Jun 26, 2018 | 27.09 | 27.18 | 27.01 | 27.10 | 3,110,234 | -0.05(-0.17%) |
Jun 25, 2018 | 26.92 | 27.34 | 26.90 | 27.14 | 5,667,437 | +0.36(+1.35%) |
Jun 22, 2018 | 26.70 | 26.81 | 26.69 | 26.78 | 3,722,326 | -0.06(-0.24%) |
Jun 21, 2018 | 26.66 | 26.89 | 26.66 | 26.85 | 4,537,192 | +0.19(+0.69%) |
Jun 20, 2018 | 26.63 | 26.70 | 26.59 | 26.66 | 1,772,884 | -0.04(-0.14%) |
Jun 19, 2018 | 26.84 | 26.89 | 26.68 | 26.70 | 3,659,469 | +0.09(+0.35%) |
Jun 18, 2018 | 26.70 | 26.76 | 26.58 | 26.61 | 3,349,009 | +0.08(+0.31%) |
Jun 15, 2018 | 26.72 | 26.51 | 26.53 | 3,662,691 | +0.01(+0.04%) | |
Jun 14, 2018 | 26.48 | 26.56 | 26.44 | 26.52 | 1,986,776 | -0.06(-0.21%) |
Jun 13, 2018 | 26.45 | 26.59 | 26.43 | 26.57 | 2,233,888 | +0.09(+0.35%) |
Jun 12, 2018 | 26.47 | 26.55 | 26.44 | 26.48 | 1,571,972 | -0.04(-0.14%) |
Jun 11, 2018 | 26.53 | 26.54 | 26.44 | 26.52 | 1,150,178 | -0.04(-0.14%) |
Jun 08, 2018 | 26.67 | 26.69 | 26.54 | 26.55 | 2,544,822 | -0.07(-0.28%) |
Jun 07, 2018 | 26.56 | 26.72 | 26.53 | 26.63 | 2,422,930 | +0.02(+0.07%) |
Jun 06, 2018 | 26.84 | 26.61 | 26.61 | 2,988,153 | -0.22(-0.83%) | |
Jun 05, 2018 | 26.83 | 26.92 | 26.79 | 26.83 | 1,832,096 | -0.02(-0.07%) |
Jun 04, 2018 | 26.89 | 26.91 | 26.82 | 26.85 | 1,788,589 | -0.13(-0.48%) |
Jun 01, 2018 | 27.10 | 27.10 | 26.95 | 26.98 | 2,286,896 | -0.30(-1.08%) |
May 31, 2018 | 27.12 | 27.31 | 27.09 | 27.27 | 2,239,765 | +0.20(+0.75%) |
May 30, 2018 | 27.28 | 27.30 | 27.02 | 27.07 | 2,289,086 | -0.37(-1.35%) |
May 29, 2018 | 27.31 | 27.57 | 27.23 | 27.44 | 2,620,569 | +0.31(+1.16%) |
May 25, 2018 | 27.13 | 27.13 | 27.13 | 0 | +0.07(+0.27%) | |
May 24, 2018 | 27.04 | 27.25 | 27.01 | 27.05 | 2,040,246 | +0.06(+0.24%) |
May 23, 2018 | 27.21 | 27.23 | 26.99 | 26.99 | 3,083,830 | -0.08(-0.31%) |
May 22, 2018 | 26.93 | 27.10 | 26.90 | 27.07 | 1,700,640 | +0.07(+0.27%) |
May 21, 2018 | 27.02 | 27.06 | 26.92 | 27.00 | 2,623,602 | -0.18(-0.68%) |
May 18, 2018 | 27.15 | 27.23 | 27.12 | 27.18 | 1,065,838 | +0.06(+0.24%) |
May 17, 2018 | 27.12 | 27.20 | 27.00 | 27.12 | 2,007,140 | +0.02(+0.07%) |
May 16, 2018 | 27.21 | 27.21 | 27.04 | 27.10 | 1,182,589 | -0.10(-0.37%) |
May 15, 2018 | 27.15 | 27.30 | 27.15 | 27.20 | 4,412,909 | +0.18(+0.68%) |
May 14, 2018 | 26.98 | 27.07 | 26.90 | 27.02 | 2,615,167 | -0.03(-0.10%) |
May 11, 2018 | 27.10 | 27.15 | 27.00 | 27.04 | 2,663,327 | -0.06(-0.24%) |
May 10, 2018 | 27.27 | 27.28 | 27.07 | 27.11 | 2,839,577 | -0.24(-0.88%) |
May 09, 2018 | 27.54 | 27.61 | 27.32 | 27.35 | 3,364,290 | -0.28(-1.00%) |
May 08, 2018 | 27.66 | 27.80 | 27.59 | 27.63 | 2,140,144 | +0.00(+0.00%) |
May 07, 2018 | 27.62 | 27.70 | 27.51 | 27.63 | 2,345,775 | -0.08(-0.30%) |
May 04, 2018 | 28.20 | 28.23 | 27.63 | 27.71 | 3,310,208 | -0.35(-1.25%) |
May 03, 2018 | 28.11 | 28.45 | 28.00 | 28.06 | 3,745,235 | +0.06(+0.23%) |
May 02, 2018 | 27.85 | 28.05 | 27.75 | 27.99 | 3,183,458 | +0.18(+0.66%) |
May 01, 2018 | 27.92 | 28.11 | 27.80 | 27.81 | 2,378,076 | -0.07(-0.27%) |
Apr 30, 2018 | 27.58 | 27.88 | 27.51 | 27.88 | 2,262,496 | +0.23(+0.83%) |
Apr 27, 2018 | 27.60 | 27.76 | 27.56 | 27.65 | 3,013,959 | -0.03(-0.10%) |
Apr 26, 2018 | 27.84 | 27.88 | 27.57 | 27.68 | 3,160,633 | -0.28(-0.99%) |
Apr 25, 2018 | 28.03 | 28.24 | 27.89 | 27.96 | 5,168,893 | -0.05(-0.16%) |
Apr 24, 2018 | 27.52 | 28.19 | 27.50 | 28.00 | 5,665,732 | +0.36(+1.30%) |
Apr 23, 2018 | 27.56 | 27.76 | 27.51 | 27.64 | 3,006,284 | +0.01(+0.03%) |
Apr 20, 2018 | 27.40 | 27.74 | 27.39 | 27.63 | 3,336,261 | +0.23(+0.84%) |
Apr 19, 2018 | 27.32 | 27.51 | 27.30 | 27.40 | 4,151,711 | +0.17(+0.61%) |
Apr 18, 2018 | 27.21 | 27.29 | 27.15 | 27.24 | 2,357,603 | -0.02(-0.07%) |
Apr 17, 2018 | 27.35 | 27.41 | 27.19 | 27.26 | 3,873,582 | -0.30(-1.07%) |
Apr 16, 2018 | 27.59 | 27.69 | 27.47 | 27.55 | 3,689,615 | -0.24(-0.86%) |
Apr 13, 2018 | 27.54 | 27.90 | 27.53 | 27.79 | 5,557,881 | +0.09(+0.33%) |
Apr 12, 2018 | 27.77 | 27.78 | 27.58 | 27.70 | 5,142,012 | -0.23(-0.83%) |
Apr 11, 2018 | 27.95 | 27.96 | 27.73 | 27.93 | 3,809,972 | +0.16(+0.57%) |
Apr 10, 2018 | 27.87 | 28.01 | 27.67 | 27.77 | 8,719,081 | -0.45(-1.60%) |
Apr 09, 2018 | 28.17 | 28.27 | 27.80 | 28.23 | 6,607,968 | -0.14(-0.49%) |
Apr 06, 2018 | 27.98 | 28.54 | 27.80 | 28.36 | 7,293,309 | +0.64(+2.30%) |
Apr 05, 2018 | 27.75 | 27.88 | 27.63 | 27.73 | 5,179,556 | -0.19(-0.69%) |
Apr 04, 2018 | 28.69 | 28.71 | 27.86 | 27.92 | 9,365,467 | -0.33(-1.18%) |
Apr 03, 2018 | 28.45 | 28.69 | 28.20 | 28.25 | 7,371,303 | -0.36(-1.26%) |