Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 26.62 | 26.87 | 26.47 | 26.54 | 1,849,813 | +0.14(+0.55%) |
Jun 28, 2018 | 26.48 | 26.58 | 26.04 | 26.40 | 1,217,798 | -0.13(-0.51%) |
Jun 27, 2018 | 26.68 | 27.03 | 26.53 | 26.53 | 2,392,817 | -0.17(-0.65%) |
Jun 26, 2018 | 26.42 | 26.90 | 26.42 | 26.70 | 2,150,109 | +0.30(+1.13%) |
Jun 25, 2018 | 26.95 | 27.11 | 25.92 | 26.41 | 2,092,643 | -0.75(-2.76%) |
Jun 22, 2018 | 26.20 | 27.19 | 26.05 | 27.16 | 4,973,818 | +1.12(+4.31%) |
Jun 21, 2018 | 26.00 | 26.19 | 25.83 | 26.03 | 3,044,041 | +0.01(+0.04%) |
Jun 20, 2018 | 25.73 | 26.15 | 25.42 | 26.02 | 3,341,196 | +0.31(+1.19%) |
Jun 19, 2018 | 25.62 | 26.18 | 25.32 | 25.72 | 3,732,971 | -0.18(-0.70%) |
Jun 18, 2018 | 26.37 | 26.49 | 25.57 | 25.90 | 4,619,561 | -0.71(-2.67%) |
Jun 15, 2018 | 28.46 | 28.46 | 26.61 | 10,581,482 | -1.85(-6.51%) | |
Jun 14, 2018 | 28.50 | 28.57 | 28.19 | 28.46 | 2,572,042 | +0.08(+0.27%) |
Jun 13, 2018 | 28.64 | 28.66 | 28.32 | 28.38 | 2,805,593 | -0.22(-0.77%) |
Jun 12, 2018 | 28.60 | 28.61 | 28.15 | 28.60 | 1,331,277 | +0.28(+0.98%) |
Jun 11, 2018 | 28.18 | 28.40 | 28.11 | 28.33 | 964,664 | +0.26(+0.92%) |
Jun 08, 2018 | 28.08 | 28.19 | 27.77 | 28.07 | 1,355,555 | -0.20(-0.71%) |
Jun 07, 2018 | 28.21 | 28.33 | 28.12 | 28.27 | 1,125,334 | +0.06(+0.20%) |
Jun 06, 2018 | 28.21 | 28.21 | 893,824 | +0.27(+0.96%) | ||
Jun 05, 2018 | 27.79 | 28.05 | 27.67 | 27.94 | 2,098,908 | +0.17(+0.62%) |
Jun 04, 2018 | 27.55 | 27.80 | 27.31 | 27.77 | 1,135,157 | +0.25(+0.91%) |
Jun 01, 2018 | 27.34 | 27.64 | 27.30 | 27.52 | 1,101,746 | +0.38(+1.41%) |
May 31, 2018 | 27.35 | 27.61 | 27.13 | 27.14 | 936,519 | -0.21(-0.77%) |
May 30, 2018 | 27.62 | 27.73 | 27.32 | 27.35 | 1,057,554 | -0.03(-0.11%) |
May 29, 2018 | 26.93 | 27.39 | 26.87 | 27.38 | 1,068,541 | +0.31(+1.13%) |
May 25, 2018 | 27.07 | 27.07 | 27.07 | 0 | +0.26(+0.97%) | |
May 24, 2018 | 26.86 | 27.07 | 26.59 | 26.81 | 1,020,750 | -0.18(-0.68%) |
May 23, 2018 | 26.95 | 27.11 | 26.86 | 26.99 | 978,394 | -0.12(-0.42%) |
May 22, 2018 | 27.20 | 27.32 | 27.10 | 27.11 | 708,457 | +0.10(+0.36%) |
May 21, 2018 | 26.98 | 27.22 | 26.92 | 27.01 | 1,873,726 | +0.21(+0.79%) |
May 18, 2018 | 26.92 | 27.06 | 26.80 | 26.80 | 1,035,997 | -0.17(-0.64%) |
May 17, 2018 | 26.91 | 27.16 | 26.89 | 26.97 | 1,244,086 | -0.02(-0.07%) |
May 16, 2018 | 26.73 | 27.12 | 26.61 | 26.99 | 2,474,649 | +0.35(+1.30%) |
May 15, 2018 | 26.51 | 26.84 | 26.41 | 26.65 | 1,253,754 | -0.03(-0.11%) |
May 14, 2018 | 26.55 | 26.79 | 26.55 | 26.68 | 1,075,810 | +0.26(+0.98%) |
May 11, 2018 | 26.43 | 26.58 | 26.23 | 26.42 | 1,022,298 | -0.01(-0.04%) |
May 10, 2018 | 26.40 | 26.46 | 26.25 | 26.43 | 1,856,684 | +0.18(+0.69%) |
May 09, 2018 | 26.29 | 26.32 | 26.16 | 26.24 | 843,482 | +0.01(+0.04%) |
May 08, 2018 | 26.32 | 26.50 | 26.16 | 26.23 | 1,255,629 | +0.00(+0.00%) |
May 07, 2018 | 26.35 | 26.35 | 26.15 | 26.23 | 1,279,443 | -0.02(-0.07%) |
May 04, 2018 | 25.79 | 26.39 | 25.78 | 26.25 | 979,004 | +0.30(+1.14%) |
May 03, 2018 | 25.83 | 26.00 | 25.54 | 25.96 | 1,311,620 | +0.11(+0.44%) |
May 02, 2018 | 25.73 | 26.22 | 25.62 | 25.84 | 1,758,624 | +0.31(+1.20%) |
May 01, 2018 | 25.38 | 25.59 | 25.14 | 25.54 | 1,595,318 | +0.09(+0.34%) |
Apr 30, 2018 | 25.52 | 25.78 | 25.34 | 25.45 | 1,887,562 | -0.07(-0.26%) |
Apr 27, 2018 | 26.00 | 26.11 | 25.38 | 25.52 | 1,652,438 | -0.45(-1.73%) |
Apr 26, 2018 | 25.75 | 26.02 | 25.37 | 25.97 | 1,926,540 | +0.21(+0.82%) |
Apr 25, 2018 | 25.86 | 26.08 | 25.63 | 25.76 | 1,524,292 | -0.21(-0.81%) |
Apr 24, 2018 | 26.27 | 26.53 | 25.61 | 25.97 | 3,182,820 | -0.11(-0.44%) |
Apr 23, 2018 | 26.91 | 27.07 | 25.91 | 26.08 | 1,934,937 | -0.65(-2.43%) |
Apr 20, 2018 | 27.10 | 27.44 | 26.70 | 26.73 | 2,067,097 | -0.41(-1.52%) |
Apr 19, 2018 | 27.68 | 27.74 | 27.06 | 27.14 | 1,841,691 | -0.95(-3.37%) |
Apr 18, 2018 | 28.23 | 28.28 | 28.06 | 28.09 | 1,095,610 | -0.06(-0.20%) |
Apr 17, 2018 | 28.03 | 28.30 | 27.99 | 28.15 | 1,256,275 | +0.20(+0.72%) |
Apr 16, 2018 | 28.18 | 28.25 | 27.88 | 27.95 | 2,004,724 | -0.02(-0.07%) |
Apr 13, 2018 | 27.99 | 28.16 | 27.84 | 27.97 | 1,047,072 | +0.06(+0.21%) |
Apr 12, 2018 | 27.55 | 27.99 | 27.55 | 27.91 | 1,541,572 | +0.41(+1.50%) |
Apr 11, 2018 | 27.21 | 27.63 | 27.11 | 27.50 | 1,592,868 | +0.16(+0.59%) |
Apr 10, 2018 | 27.18 | 27.49 | 27.10 | 27.33 | 2,535,451 | +0.64(+2.40%) |
Apr 09, 2018 | 27.02 | 27.23 | 26.66 | 26.69 | 1,587,696 | -0.05(-0.18%) |
Apr 06, 2018 | 27.03 | 27.40 | 26.63 | 26.74 | 1,450,053 | -0.59(-2.17%) |
Apr 05, 2018 | 27.42 | 27.66 | 27.18 | 27.33 | 1,441,366 | +0.09(+0.32%) |
Apr 04, 2018 | 26.65 | 27.29 | 26.58 | 27.25 | 1,544,432 | +0.12(+0.46%) |
Apr 03, 2018 | 26.96 | 27.24 | 26.74 | 27.12 | 1,540,442 | +0.37(+1.40%) |