Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 26.50 | 26.83 | 26.44 | 26.46 | 1,529,759 | +0.04(+0.15%) |
Jun 28, 2018 | 26.16 | 26.57 | 26.16 | 26.42 | 1,848,320 | +0.15(+0.57%) |
Jun 27, 2018 | 26.48 | 26.60 | 26.26 | 26.27 | 2,012,651 | -0.14(-0.53%) |
Jun 26, 2018 | 26.59 | 26.73 | 26.18 | 26.41 | 1,980,334 | -0.20(-0.75%) |
Jun 25, 2018 | 26.55 | 26.81 | 26.35 | 26.61 | 1,770,515 | +0.13(+0.49%) |
Jun 22, 2018 | 26.54 | 26.74 | 26.27 | 26.48 | 2,913,548 | +0.12(+0.46%) |
Jun 21, 2018 | 27.39 | 28.10 | 26.00 | 26.36 | 1,699,879 | -0.66(-2.43%) |
Jun 20, 2018 | 26.90 | 27.15 | 26.88 | 27.02 | 1,402,053 | +0.11(+0.41%) |
Jun 19, 2018 | 26.80 | 27.06 | 26.75 | 26.91 | 2,134,293 | +0.11(+0.42%) |
Jun 18, 2018 | 26.64 | 26.84 | 26.45 | 26.79 | 2,198,811 | -0.04(-0.16%) |
Jun 15, 2018 | 27.04 | 27.04 | 26.84 | 3,377,214 | -0.21(-0.76%) | |
Jun 14, 2018 | 27.52 | 27.52 | 26.98 | 27.04 | 2,595,654 | -0.47(-1.72%) |
Jun 13, 2018 | 27.75 | 27.87 | 27.51 | 27.52 | 1,155,960 | -0.20(-0.71%) |
Jun 12, 2018 | 27.97 | 27.97 | 27.59 | 27.71 | 2,174,133 | -0.11(-0.41%) |
Jun 11, 2018 | 28.05 | 28.05 | 27.65 | 27.83 | 1,540,767 | -0.27(-0.96%) |
Jun 08, 2018 | 27.28 | 28.12 | 27.25 | 28.10 | 2,297,409 | +0.88(+3.25%) |
Jun 07, 2018 | 27.18 | 27.31 | 27.10 | 27.21 | 2,431,674 | +0.01(+0.05%) |
Jun 06, 2018 | 27.09 | 27.29 | 26.84 | 27.20 | 4,060,635 | +0.17(+0.64%) |
Jun 05, 2018 | 26.90 | 27.19 | 26.75 | 27.03 | 3,087,003 | +0.13(+0.47%) |
Jun 04, 2018 | 26.67 | 27.05 | 26.61 | 26.90 | 2,211,069 | +0.29(+1.09%) |
Jun 01, 2018 | 26.35 | 26.69 | 26.22 | 26.61 | 2,347,548 | +0.46(+1.76%) |
May 31, 2018 | 26.33 | 26.33 | 26.04 | 26.15 | 3,772,137 | -0.21(-0.81%) |
May 30, 2018 | 26.18 | 26.52 | 26.10 | 26.36 | 1,523,586 | +0.36(+1.40%) |
May 29, 2018 | 26.18 | 26.21 | 25.95 | 26.00 | 1,545,312 | -0.34(-1.28%) |
May 25, 2018 | 26.34 | 26.34 | 26.34 | 0 | +0.14(+0.55%) | |
May 24, 2018 | 26.23 | 26.26 | 25.95 | 26.19 | 1,750,347 | -0.05(-0.20%) |
May 23, 2018 | 26.51 | 26.54 | 26.20 | 26.25 | 834,312 | -0.30(-1.14%) |
May 22, 2018 | 26.49 | 26.66 | 26.42 | 26.55 | 913,920 | +0.02(+0.06%) |
May 21, 2018 | 26.33 | 26.56 | 26.06 | 26.53 | 1,282,899 | +0.31(+1.18%) |
May 18, 2018 | 26.17 | 26.27 | 26.06 | 26.22 | 1,310,514 | -0.05(-0.19%) |
May 17, 2018 | 26.34 | 26.46 | 26.16 | 26.27 | 1,321,197 | +0.02(+0.08%) |
May 16, 2018 | 26.08 | 26.45 | 26.04 | 26.25 | 1,489,191 | +0.21(+0.79%) |
May 15, 2018 | 26.15 | 26.38 | 25.93 | 26.05 | 2,710,791 | -0.34(-1.30%) |
May 14, 2018 | 26.65 | 26.67 | 26.25 | 26.39 | 1,938,351 | -0.16(-0.60%) |
May 11, 2018 | 26.50 | 26.66 | 26.48 | 26.55 | 1,544,172 | +0.03(+0.10%) |
May 10, 2018 | 26.53 | 26.68 | 26.38 | 26.52 | 1,199,040 | +0.06(+0.24%) |
May 09, 2018 | 26.60 | 26.62 | 26.42 | 26.46 | 1,774,338 | -0.20(-0.76%) |
May 08, 2018 | 26.41 | 26.79 | 26.22 | 26.66 | 1,998,258 | +0.29(+1.09%) |
May 07, 2018 | 26.51 | 26.77 | 26.18 | 26.38 | 3,374,364 | +0.10(+0.38%) |
May 04, 2018 | 26.02 | 26.49 | 25.93 | 26.28 | 2,400,741 | +0.29(+1.13%) |
May 03, 2018 | 26.21 | 26.44 | 25.71 | 25.98 | 3,709,317 | -0.33(-1.24%) |
May 02, 2018 | 27.11 | 27.50 | 25.82 | 26.31 | 4,140,309 | -0.57(-2.11%) |
May 01, 2018 | 26.69 | 26.96 | 26.43 | 26.88 | 2,234,601 | +0.17(+0.62%) |
Apr 30, 2018 | 27.18 | 27.29 | 26.70 | 26.71 | 2,002,218 | -0.52(-1.90%) |
Apr 27, 2018 | 27.17 | 27.39 | 27.11 | 27.23 | 1,039,167 | +0.12(+0.43%) |
Apr 26, 2018 | 26.87 | 27.19 | 26.76 | 27.11 | 1,214,634 | +0.24(+0.88%) |
Apr 25, 2018 | 27.00 | 27.16 | 26.75 | 26.87 | 1,190,970 | -0.08(-0.30%) |
Apr 24, 2018 | 26.96 | 27.27 | 26.84 | 26.95 | 1,652,406 | -0.09(-0.32%) |
Apr 23, 2018 | 27.11 | 27.29 | 26.92 | 27.04 | 1,209,588 | +0.02(+0.09%) |
Apr 20, 2018 | 26.90 | 27.18 | 26.82 | 27.02 | 1,444,410 | +0.16(+0.58%) |
Apr 19, 2018 | 26.79 | 27.03 | 26.75 | 26.86 | 1,396,296 | +0.03(+0.11%) |
Apr 18, 2018 | 27.28 | 27.35 | 26.81 | 26.83 | 2,060,826 | -0.40(-1.47%) |
Apr 17, 2018 | 27.41 | 27.53 | 27.03 | 27.23 | 1,641,687 | -0.15(-0.55%) |
Apr 16, 2018 | 27.07 | 27.46 | 26.99 | 27.38 | 1,406,103 | +0.41(+1.51%) |
Apr 13, 2018 | 26.97 | 27.44 | 26.94 | 26.97 | 1,741,848 | -0.01(-0.04%) |
Apr 12, 2018 | 26.78 | 27.13 | 26.77 | 26.98 | 1,840,209 | +0.39(+1.45%) |
Apr 11, 2018 | 26.21 | 26.75 | 26.07 | 26.60 | 2,295,744 | +0.34(+1.29%) |
Apr 10, 2018 | 26.94 | 26.97 | 26.21 | 26.26 | 3,565,584 | -0.53(-1.99%) |
Apr 09, 2018 | 27.23 | 27.48 | 26.67 | 26.79 | 4,588,131 | -1.68(-5.90%) |
Apr 06, 2018 | 28.66 | 28.93 | 28.35 | 28.47 | 1,114,182 | -0.33(-1.15%) |
Apr 05, 2018 | 28.88 | 28.93 | 28.67 | 28.80 | 888,381 | -0.04(-0.14%) |
Apr 04, 2018 | 28.37 | 28.88 | 28.26 | 28.84 | 1,227,285 | +0.17(+0.60%) |
Apr 03, 2018 | 28.56 | 28.76 | 28.41 | 28.67 | 1,282,959 | +0.27(+0.94%) |