Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 28.06 | 28.01 | 28.05 | 489,703 | +0.03(+0.12%) | |
Jun 28, 2018 | 28.05 | 28.05 | 28.00 | 28.02 | 525,606 | -0.03(-0.12%) |
Jun 27, 2018 | 28.01 | 28.05 | 28.00 | 28.05 | 1,060,033 | +0.08(+0.27%) |
Jun 26, 2018 | 27.95 | 28.00 | 27.94 | 27.98 | 2,679,090 | +0.02(+0.06%) |
Jun 25, 2018 | 27.95 | 28.00 | 27.95 | 27.96 | 1,217,896 | +0.00(+0.00%) |
Jun 22, 2018 | 27.96 | 27.98 | 27.94 | 27.96 | 370,181 | +0.00(+0.00%) |
Jun 21, 2018 | 27.95 | 28.00 | 27.95 | 27.96 | 476,351 | +0.01(+0.03%) |
Jun 20, 2018 | 28.00 | 28.02 | 27.94 | 27.95 | 476,937 | -0.04(-0.15%) |
Jun 19, 2018 | 27.99 | 28.05 | 27.99 | 28.00 | 3,456,574 | +0.01(+0.03%) |
Jun 18, 2018 | 27.98 | 28.00 | 27.97 | 27.99 | 297,329 | +0.01(+0.03%) |
Jun 15, 2018 | 27.99 | 27.99 | 27.98 | 1,348,631 | -0.01(-0.03%) | |
Jun 14, 2018 | 27.94 | 28.00 | 27.94 | 27.99 | 373,943 | +0.03(+0.12%) |
Jun 13, 2018 | 27.95 | 27.99 | 27.89 | 27.95 | 719,017 | -0.02(-0.06%) |
Jun 12, 2018 | 27.94 | 27.98 | 27.94 | 27.97 | 530,668 | +0.01(+0.03%) |
Jun 11, 2018 | 27.94 | 27.98 | 27.94 | 27.96 | 3,298,224 | -0.02(-0.06%) |
Jun 08, 2018 | 28.00 | 28.00 | 27.98 | 27.98 | 476,289 | -0.02(-0.06%) |
Jun 07, 2018 | 27.92 | 28.03 | 27.92 | 28.00 | 320,808 | +0.06(+0.21%) |
Jun 06, 2018 | 27.94 | 27.94 | 435,043 | -0.06(-0.21%) | ||
Jun 05, 2018 | 27.98 | 28.04 | 27.98 | 28.00 | 529,653 | +0.03(+0.09%) |
Jun 04, 2018 | 27.96 | 28.01 | 27.96 | 27.97 | 4,310,332 | -0.04(-0.15%) |
Jun 01, 2018 | 28.00 | 28.04 | 27.98 | 28.01 | 581,874 | -0.03(-0.12%) |
May 31, 2018 | 28.03 | 28.09 | 28.01 | 28.05 | 6,463,416 | -0.04(-0.15%) |
May 30, 2018 | 28.00 | 28.13 | 28.00 | 28.09 | 557,416 | -0.05(-0.18%) |
May 29, 2018 | 27.99 | 28.17 | 27.99 | 28.14 | 4,449,754 | +0.12(+0.42%) |
May 25, 2018 | 28.02 | 28.02 | 28.02 | 0 | +0.05(+0.18%) | |
May 24, 2018 | 27.94 | 27.99 | 27.94 | 27.97 | 499,123 | +0.03(+0.09%) |
May 23, 2018 | 27.86 | 27.95 | 27.86 | 27.95 | 1,280,583 | +0.08(+0.30%) |
May 22, 2018 | 27.86 | 27.87 | 27.83 | 27.86 | 396,523 | -0.01(-0.03%) |
May 21, 2018 | 27.82 | 27.87 | 27.82 | 27.87 | 500,035 | +0.01(+0.03%) |
May 18, 2018 | 27.86 | 27.87 | 27.84 | 27.86 | 293,223 | +0.05(+0.18%) |
May 17, 2018 | 27.81 | 27.83 | 27.80 | 27.81 | 247,018 | +0.00(+0.00%) |
May 16, 2018 | 27.82 | 27.85 | 27.80 | 27.81 | 653,045 | -0.03(-0.12%) |
May 15, 2018 | 27.85 | 27.85 | 27.80 | 27.85 | 409,772 | -0.07(-0.24%) |
May 14, 2018 | 27.93 | 27.93 | 27.90 | 27.91 | 491,482 | -0.03(-0.09%) |
May 11, 2018 | 27.90 | 27.95 | 27.90 | 27.94 | 313,961 | +0.03(+0.12%) |
May 10, 2018 | 27.89 | 27.93 | 27.89 | 27.90 | 577,627 | +0.03(+0.12%) |
May 09, 2018 | 27.87 | 27.90 | 27.85 | 27.87 | 687,725 | -0.03(-0.09%) |
May 08, 2018 | 27.89 | 27.91 | 27.89 | 27.90 | 476,260 | -0.03(-0.09%) |
May 07, 2018 | 27.91 | 27.95 | 27.90 | 27.92 | 570,276 | +0.01(+0.03%) |
May 04, 2018 | 27.93 | 27.93 | 27.90 | 27.91 | 1,092,170 | +0.00(+0.00%) |
May 03, 2018 | 27.91 | 27.95 | 27.91 | 27.91 | 301,918 | +0.02(+0.06%) |
May 02, 2018 | 27.89 | 27.91 | 27.89 | 27.90 | 293,958 | +0.00(+0.00%) |
May 01, 2018 | 27.91 | 27.93 | 27.88 | 27.90 | 619,774 | -0.04(-0.16%) |
Apr 30, 2018 | 27.91 | 27.95 | 27.91 | 27.94 | 1,437,811 | +0.00(+0.00%) |
Apr 27, 2018 | 27.93 | 27.94 | 27.90 | 27.94 | 488,006 | +0.05(+0.18%) |
Apr 26, 2018 | 27.88 | 27.91 | 27.88 | 27.89 | 347,557 | +0.03(+0.09%) |
Apr 25, 2018 | 27.86 | 27.88 | 27.86 | 27.86 | 247,888 | -0.03(-0.12%) |
Apr 24, 2018 | 27.89 | 27.92 | 27.88 | 27.90 | 1,029,878 | -0.01(-0.03%) |
Apr 23, 2018 | 27.93 | 27.94 | 27.90 | 27.91 | 529,138 | -0.03(-0.12%) |
Apr 20, 2018 | 27.96 | 27.97 | 27.93 | 27.94 | 307,732 | -0.03(-0.12%) |
Apr 19, 2018 | 28.00 | 28.00 | 27.96 | 27.97 | 376,384 | -0.03(-0.09%) |
Apr 18, 2018 | 28.04 | 28.07 | 28.00 | 28.00 | 943,694 | -0.06(-0.21%) |
Apr 17, 2018 | 28.04 | 28.09 | 28.03 | 28.06 | 857,057 | +0.01(+0.03%) |
Apr 16, 2018 | 28.02 | 28.07 | 28.02 | 28.05 | 946,303 | -0.01(-0.03%) |
Apr 13, 2018 | 28.04 | 28.07 | 28.03 | 28.06 | 412,036 | -0.01(-0.03%) |
Apr 12, 2018 | 28.10 | 28.10 | 28.05 | 28.07 | 440,430 | -0.03(-0.12%) |
Apr 11, 2018 | 28.11 | 28.13 | 28.10 | 28.10 | 257,794 | +0.01(+0.03%) |
Apr 10, 2018 | 28.11 | 28.12 | 28.07 | 28.09 | 730,925 | -0.03(-0.12%) |
Apr 09, 2018 | 28.08 | 28.12 | 28.08 | 28.12 | 365,536 | +0.03(+0.09%) |
Apr 06, 2018 | 28.09 | 28.12 | 28.07 | 28.10 | 436,511 | +0.04(+0.15%) |
Apr 05, 2018 | 28.04 | 28.07 | 28.02 | 28.06 | 475,195 | +0.00(+0.00%) |
Apr 04, 2018 | 28.03 | 28.08 | 28.03 | 28.06 | 578,798 | -0.01(-0.03%) |
Apr 03, 2018 | 28.06 | 28.07 | 28.04 | 28.07 | 499,741 | -0.02(-0.06%) |