Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 27.65 | 27.77 | 27.57 | 27.57 | 27,737 | +0.10(+0.36%) |
Jun 28, 2018 | 27.30 | 27.55 | 27.28 | 27.47 | 29,589 | +0.13(+0.46%) |
Jun 27, 2018 | 27.64 | 27.78 | 27.35 | 27.35 | 46,943 | -0.23(-0.85%) |
Jun 26, 2018 | 27.65 | 27.69 | 27.55 | 27.58 | 182,502 | +0.00(+0.00%) |
Jun 25, 2018 | 27.82 | 27.82 | 27.39 | 27.58 | 15,673 | -0.39(-1.38%) |
Jun 22, 2018 | 28.00 | 28.02 | 27.95 | 27.97 | 8,370 | +0.07(+0.25%) |
Jun 21, 2018 | 28.01 | 28.01 | 27.86 | 27.90 | 10,822 | -0.12(-0.42%) |
Jun 20, 2018 | 28.12 | 28.12 | 28.00 | 28.02 | 30,734 | +0.02(+0.06%) |
Jun 19, 2018 | 27.82 | 28.01 | 27.82 | 28.00 | 12,535 | -0.12(-0.42%) |
Jun 18, 2018 | 28.02 | 28.12 | 28.01 | 28.12 | 14,375 | -0.11(-0.39%) |
Jun 15, 2018 | 28.23 | 28.00 | 28.23 | 5,758 | +0.01(+0.05%) | |
Jun 14, 2018 | 28.27 | 28.28 | 28.18 | 28.21 | 21,737 | -0.01(-0.03%) |
Jun 13, 2018 | 28.31 | 28.35 | 28.20 | 28.22 | 11,242 | -0.08(-0.28%) |
Jun 12, 2018 | 28.36 | 28.36 | 28.23 | 28.30 | 26,414 | -0.04(-0.13%) |
Jun 11, 2018 | 28.28 | 28.38 | 28.28 | 28.34 | 18,674 | +0.05(+0.19%) |
Jun 08, 2018 | 28.17 | 28.28 | 28.11 | 28.28 | 15,688 | +0.08(+0.29%) |
Jun 07, 2018 | 28.19 | 28.22 | 28.16 | 28.20 | 16,434 | +0.04(+0.13%) |
Jun 06, 2018 | 28.17 | 27.96 | 28.17 | 5,475 | +0.26(+0.92%) | |
Jun 05, 2018 | 27.94 | 27.95 | 27.85 | 27.91 | 8,708 | +0.00(+0.01%) |
Jun 04, 2018 | 27.85 | 27.95 | 27.85 | 27.91 | 36,530 | +0.14(+0.52%) |
Jun 01, 2018 | 27.65 | 27.80 | 27.65 | 27.77 | 16,696 | +0.23(+0.84%) |
May 31, 2018 | 27.60 | 27.63 | 27.47 | 27.53 | 9,419 | -0.18(-0.63%) |
May 30, 2018 | 27.54 | 27.75 | 27.51 | 27.71 | 13,380 | +0.36(+1.33%) |
May 29, 2018 | 27.56 | 27.56 | 27.25 | 27.34 | 31,107 | -0.41(-1.48%) |
May 25, 2018 | 27.76 | 27.76 | 27.76 | 0 | -0.04(-0.13%) | |
May 24, 2018 | 27.82 | 27.82 | 27.59 | 27.79 | 20,492 | -0.05(-0.19%) |
May 23, 2018 | 27.71 | 27.85 | 27.61 | 27.85 | 25,138 | +0.08(+0.29%) |
May 22, 2018 | 27.96 | 27.96 | 27.76 | 27.77 | 92,666 | -0.04(-0.13%) |
May 21, 2018 | 27.76 | 27.90 | 27.76 | 27.80 | 56,561 | +0.16(+0.59%) |
May 18, 2018 | 27.69 | 27.69 | 27.61 | 27.64 | 28,132 | -0.10(-0.36%) |
May 17, 2018 | 27.74 | 27.85 | 27.66 | 27.74 | 29,222 | +0.00(+0.02%) |
May 16, 2018 | 27.60 | 27.80 | 27.60 | 27.73 | 17,426 | +0.15(+0.55%) |
May 15, 2018 | 27.69 | 27.69 | 27.56 | 27.58 | 13,875 | -0.17(-0.62%) |
May 14, 2018 | 27.87 | 27.88 | 27.73 | 27.76 | 21,115 | -0.01(-0.03%) |
May 11, 2018 | 27.67 | 27.79 | 27.67 | 27.77 | 17,872 | +0.08(+0.29%) |
May 10, 2018 | 27.52 | 27.70 | 27.51 | 27.68 | 12,923 | +0.26(+0.95%) |
May 09, 2018 | 27.25 | 27.43 | 27.16 | 27.43 | 22,918 | +0.28(+1.02%) |
May 08, 2018 | 27.12 | 27.18 | 27.02 | 27.15 | 15,977 | +0.00(+0.00%) |
May 07, 2018 | 27.17 | 27.27 | 27.15 | 27.15 | 7,477 | +0.05(+0.20%) |
May 04, 2018 | 26.61 | 27.19 | 26.61 | 27.09 | 23,751 | +0.32(+1.20%) |
May 03, 2018 | 26.70 | 26.79 | 26.46 | 26.77 | 30,587 | -0.04(-0.17%) |
May 02, 2018 | 27.00 | 27.09 | 26.82 | 26.82 | 20,895 | -0.24(-0.89%) |
May 01, 2018 | 26.97 | 27.06 | 26.76 | 27.06 | 14,991 | +0.06(+0.23%) |
Apr 30, 2018 | 27.27 | 27.39 | 27.00 | 27.00 | 10,598 | -0.25(-0.92%) |
Apr 27, 2018 | 27.26 | 27.33 | 27.17 | 27.25 | 11,312 | -0.01(-0.03%) |
Apr 26, 2018 | 27.10 | 27.30 | 27.09 | 27.26 | 14,027 | +0.27(+0.99%) |
Apr 25, 2018 | 26.95 | 27.11 | 26.82 | 26.99 | 23,188 | +0.03(+0.10%) |
Apr 24, 2018 | 27.42 | 27.42 | 26.82 | 26.96 | 107,751 | -0.34(-1.25%) |
Apr 23, 2018 | 27.41 | 27.41 | 27.20 | 27.30 | 13,629 | +0.00(+0.00%) |
Apr 20, 2018 | 27.47 | 27.48 | 27.21 | 27.30 | 23,267 | -0.21(-0.78%) |
Apr 19, 2018 | 27.61 | 27.63 | 27.41 | 27.51 | 36,535 | -0.16(-0.58%) |
Apr 18, 2018 | 27.69 | 27.78 | 27.67 | 27.68 | 18,492 | -0.01(-0.05%) |
Apr 17, 2018 | 27.67 | 27.74 | 27.57 | 27.69 | 26,077 | +0.25(+0.90%) |
Apr 16, 2018 | 27.41 | 27.58 | 27.38 | 27.44 | 21,479 | +0.18(+0.66%) |
Apr 13, 2018 | 27.45 | 27.45 | 27.16 | 27.26 | 17,151 | -0.08(-0.29%) |
Apr 12, 2018 | 27.29 | 27.46 | 27.29 | 27.34 | 30,112 | +0.27(+0.99%) |
Apr 11, 2018 | 27.15 | 27.29 | 27.08 | 27.08 | 43,125 | -0.23(-0.85%) |
Apr 10, 2018 | 27.23 | 27.34 | 27.12 | 27.31 | 35,472 | +0.47(+1.73%) |
Apr 09, 2018 | 26.91 | 27.25 | 26.84 | 26.84 | 44,992 | -0.03(-0.10%) |
Apr 06, 2018 | 27.21 | 27.25 | 26.62 | 26.87 | 23,471 | -0.52(-1.89%) |
Apr 05, 2018 | 27.34 | 27.45 | 27.27 | 27.39 | 12,216 | +0.20(+0.73%) |
Apr 04, 2018 | 26.47 | 27.19 | 26.47 | 27.19 | 14,668 | +0.38(+1.40%) |
Apr 03, 2018 | 26.62 | 26.86 | 26.56 | 26.81 | 58,932 | +0.29(+1.10%) |