Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 27.86 | 27.96 | 27.80 | 27.82 | 3,786,411 | +0.18(+0.64%) |
Jun 28, 2018 | 27.54 | 27.67 | 27.47 | 27.64 | 7,260,292 | +0.07(+0.24%) |
Jun 27, 2018 | 27.84 | 27.93 | 27.53 | 27.58 | 3,884,010 | -0.21(-0.76%) |
Jun 26, 2018 | 27.83 | 27.86 | 27.70 | 27.79 | 6,600,105 | +0.03(+0.12%) |
Jun 25, 2018 | 27.94 | 27.96 | 27.69 | 27.75 | 6,847,198 | -0.40(-1.41%) |
Jun 22, 2018 | 28.20 | 28.27 | 28.08 | 28.15 | 3,264,984 | +0.30(+1.09%) |
Jun 21, 2018 | 27.96 | 27.97 | 27.83 | 27.85 | 4,834,331 | -0.21(-0.75%) |
Jun 20, 2018 | 28.12 | 28.12 | 27.99 | 28.06 | 2,899,917 | +0.04(+0.15%) |
Jun 19, 2018 | 27.89 | 28.01 | 27.83 | 28.01 | 4,909,218 | -0.27(-0.95%) |
Jun 18, 2018 | 28.17 | 28.28 | 28.12 | 28.28 | 2,037,407 | -0.19(-0.68%) |
Jun 15, 2018 | 28.66 | 28.35 | 28.48 | 2,174,149 | -0.19(-0.65%) | |
Jun 14, 2018 | 28.72 | 28.78 | 28.64 | 28.66 | 1,393,788 | -0.08(-0.26%) |
Jun 13, 2018 | 28.77 | 28.81 | 28.62 | 28.74 | 1,556,279 | +0.03(+0.09%) |
Jun 12, 2018 | 28.81 | 28.83 | 28.67 | 28.71 | 1,898,721 | -0.18(-0.61%) |
Jun 11, 2018 | 28.81 | 28.94 | 28.77 | 28.89 | 1,651,146 | +0.18(+0.62%) |
Jun 08, 2018 | 28.65 | 28.74 | 28.56 | 28.71 | 1,649,281 | +0.04(+0.15%) |
Jun 07, 2018 | 28.83 | 28.86 | 28.61 | 28.67 | 2,467,282 | -0.14(-0.50%) |
Jun 06, 2018 | 28.82 | 28.61 | 28.81 | 1,848,331 | +0.24(+0.85%) | |
Jun 05, 2018 | 28.59 | 28.62 | 28.49 | 28.57 | 2,028,042 | -0.04(-0.15%) |
Jun 04, 2018 | 28.70 | 28.74 | 28.59 | 28.61 | 4,042,921 | +0.11(+0.38%) |
Jun 01, 2018 | 28.49 | 28.52 | 28.38 | 28.50 | 2,150,504 | +0.21(+0.74%) |
May 31, 2018 | 28.36 | 28.38 | 28.15 | 28.29 | 3,083,406 | -0.14(-0.50%) |
May 30, 2018 | 28.25 | 28.46 | 28.18 | 28.43 | 2,916,788 | +0.37(+1.32%) |
May 29, 2018 | 28.19 | 28.27 | 27.95 | 28.06 | 7,079,710 | -0.56(-1.94%) |
May 25, 2018 | 28.62 | 28.62 | 28.62 | 0 | -0.16(-0.56%) | |
May 24, 2018 | 28.83 | 28.83 | 28.59 | 28.78 | 2,119,654 | -0.12(-0.41%) |
May 23, 2018 | 28.82 | 28.90 | 28.74 | 28.90 | 2,131,772 | -0.26(-0.89%) |
May 22, 2018 | 29.22 | 29.26 | 29.13 | 29.16 | 1,480,213 | -0.03(-0.12%) |
May 21, 2018 | 29.16 | 29.19 | 29.11 | 29.19 | 1,720,028 | +0.21(+0.73%) |
May 18, 2018 | 29.02 | 29.04 | 28.96 | 28.98 | 1,830,591 | -0.11(-0.38%) |
May 17, 2018 | 29.08 | 29.15 | 29.02 | 29.09 | 1,903,919 | +0.02(+0.06%) |
May 16, 2018 | 29.02 | 29.10 | 28.98 | 29.07 | 1,596,467 | +0.06(+0.20%) |
May 15, 2018 | 28.99 | 29.07 | 28.91 | 29.02 | 1,815,737 | -0.23(-0.78%) |
May 14, 2018 | 29.29 | 29.32 | 29.21 | 29.24 | 1,379,188 | +0.05(+0.17%) |
May 11, 2018 | 29.21 | 29.24 | 29.15 | 29.19 | 1,286,148 | +0.08(+0.26%) |
May 10, 2018 | 29.02 | 29.12 | 28.97 | 29.12 | 2,103,456 | +0.20(+0.70%) |
May 09, 2018 | 28.81 | 28.94 | 28.79 | 28.91 | 1,568,219 | +0.09(+0.32%) |
May 08, 2018 | 28.73 | 28.83 | 28.66 | 28.82 | 2,485,855 | -0.02(-0.06%) |
May 07, 2018 | 28.81 | 28.91 | 28.78 | 28.84 | 1,648,614 | +0.02(+0.06%) |
May 04, 2018 | 28.52 | 28.86 | 28.47 | 28.82 | 2,938,316 | +0.09(+0.32%) |
May 03, 2018 | 28.70 | 28.78 | 28.49 | 28.73 | 1,940,111 | +0.06(+0.21%) |
May 02, 2018 | 28.81 | 28.86 | 28.64 | 28.67 | 3,350,221 | -0.03(-0.12%) |
May 01, 2018 | 28.76 | 28.76 | 28.54 | 28.70 | 1,757,370 | -0.08(-0.26%) |
Apr 30, 2018 | 28.86 | 28.94 | 28.76 | 28.78 | 1,777,285 | -0.10(-0.35%) |
Apr 27, 2018 | 28.85 | 28.90 | 28.76 | 28.88 | 1,354,476 | +0.07(+0.23%) |
Apr 26, 2018 | 28.80 | 28.86 | 28.73 | 28.81 | 2,108,177 | +0.16(+0.56%) |
Apr 25, 2018 | 28.57 | 28.69 | 28.50 | 28.65 | 2,773,886 | -0.03(-0.12%) |
Apr 24, 2018 | 28.88 | 28.89 | 28.60 | 28.69 | 2,477,953 | -0.13(-0.44%) |
Apr 23, 2018 | 28.83 | 28.87 | 28.74 | 28.81 | 1,765,679 | -0.04(-0.15%) |
Apr 20, 2018 | 28.90 | 28.91 | 28.81 | 28.86 | 1,829,326 | -0.13(-0.46%) |
Apr 19, 2018 | 29.10 | 29.12 | 28.91 | 28.99 | 1,936,840 | -0.13(-0.43%) |
Apr 18, 2018 | 29.07 | 29.14 | 29.03 | 29.12 | 1,762,723 | +0.16(+0.55%) |
Apr 17, 2018 | 28.85 | 28.99 | 28.83 | 28.96 | 2,041,204 | +0.15(+0.53%) |
Apr 16, 2018 | 28.82 | 28.83 | 28.75 | 28.81 | 2,009,386 | +0.06(+0.21%) |
Apr 13, 2018 | 28.81 | 28.83 | 28.66 | 28.75 | 2,031,275 | +0.01(+0.03%) |
Apr 12, 2018 | 28.65 | 28.76 | 28.63 | 28.74 | 1,678,594 | +0.10(+0.35%) |
Apr 11, 2018 | 28.66 | 28.79 | 28.61 | 28.64 | 2,636,307 | -0.11(-0.38%) |
Apr 10, 2018 | 28.70 | 28.80 | 28.65 | 28.75 | 2,591,580 | +0.30(+1.07%) |
Apr 09, 2018 | 28.48 | 28.62 | 28.38 | 28.44 | 2,631,730 | +0.25(+0.90%) |
Apr 06, 2018 | 28.37 | 28.47 | 28.10 | 28.19 | 2,341,363 | -0.24(-0.86%) |
Apr 05, 2018 | 28.34 | 28.49 | 28.31 | 28.43 | 2,584,798 | +0.21(+0.75%) |
Apr 04, 2018 | 27.78 | 28.22 | 27.76 | 28.22 | 2,995,989 | +0.06(+0.21%) |
Apr 03, 2018 | 28.12 | 28.18 | 27.97 | 28.17 | 3,488,097 | +0.24(+0.87%) |