Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 27.28 | 27.38 | 27.15 | 27.15 | 26,637,318 | -0.06(-0.22%) |
Jun 28, 2018 | 27.02 | 27.30 | 27.02 | 27.21 | 20,923,668 | +0.11(+0.41%) |
Jun 27, 2018 | 27.17 | 27.35 | 27.08 | 27.10 | 37,267,548 | -0.13(-0.47%) |
Jun 26, 2018 | 27.24 | 27.38 | 27.17 | 27.23 | 32,240,682 | +0.00(+0.00%) |
Jun 25, 2018 | 27.18 | 27.29 | 27.04 | 27.23 | 25,893,234 | -0.10(-0.36%) |
Jun 22, 2018 | 27.31 | 27.42 | 27.24 | 27.32 | 35,561,500 | +0.16(+0.58%) |
Jun 21, 2018 | 27.14 | 27.21 | 27.05 | 27.17 | 21,415,040 | -0.12(-0.44%) |
Jun 20, 2018 | 27.16 | 27.38 | 27.10 | 27.29 | 27,057,790 | +0.18(+0.66%) |
Jun 19, 2018 | 26.86 | 27.21 | 26.84 | 27.11 | 23,433,906 | +0.04(+0.17%) |
Jun 18, 2018 | 27.04 | 27.11 | 26.74 | 27.06 | 30,607,798 | -0.15(-0.55%) |
Jun 15, 2018 | 27.06 | 26.97 | 27.21 | 62,319,040 | +0.15(+0.55%) | |
Jun 14, 2018 | 27.11 | 27.23 | 26.98 | 27.06 | 25,302,972 | -0.04(-0.17%) |
Jun 13, 2018 | 27.22 | 27.32 | 27.09 | 27.11 | 20,321,138 | -0.06(-0.22%) |
Jun 12, 2018 | 27.23 | 27.24 | 27.05 | 27.17 | 20,755,552 | +0.00(+0.00%) |
Jun 11, 2018 | 27.54 | 27.54 | 27.15 | 27.17 | 24,727,830 | -0.28(-1.01%) |
Jun 08, 2018 | 27.34 | 27.47 | 27.28 | 27.44 | 20,859,364 | +0.13(+0.49%) |
Jun 07, 2018 | 27.31 | 27.38 | 27.22 | 27.31 | 21,657,270 | +0.08(+0.30%) |
Jun 06, 2018 | 27.37 | 27.23 | 24,553,242 | -0.04(-0.16%) | ||
Jun 05, 2018 | 27.32 | 27.42 | 27.20 | 27.27 | 27,226,442 | -0.01(-0.03%) |
Jun 04, 2018 | 27.25 | 27.36 | 27.11 | 27.28 | 24,106,728 | +0.15(+0.55%) |
Jun 01, 2018 | 27.14 | 27.16 | 27.02 | 27.13 | 28,328,052 | +0.24(+0.89%) |
May 31, 2018 | 26.90 | 27.09 | 26.86 | 26.89 | 39,193,396 | -0.09(-0.33%) |
May 30, 2018 | 26.90 | 27.13 | 26.87 | 26.98 | 36,883,712 | +0.26(+0.98%) |
May 29, 2018 | 26.47 | 26.74 | 26.43 | 26.72 | 35,724,900 | +0.02(+0.06%) |
May 25, 2018 | 26.70 | 26.70 | 26.70 | 0 | -0.16(-0.59%) | |
May 24, 2018 | 26.91 | 27.01 | 26.77 | 26.86 | 22,215,014 | -0.06(-0.22%) |
May 23, 2018 | 26.70 | 26.97 | 26.66 | 26.92 | 25,809,728 | +0.19(+0.70%) |
May 22, 2018 | 26.79 | 27.01 | 26.71 | 26.73 | 18,353,680 | -0.06(-0.22%) |
May 21, 2018 | 26.72 | 26.84 | 26.58 | 26.79 | 22,569,776 | +0.12(+0.45%) |
May 18, 2018 | 26.65 | 26.75 | 26.52 | 26.67 | 19,947,710 | -0.05(-0.20%) |
May 17, 2018 | 26.66 | 26.78 | 26.53 | 26.72 | 16,507,999 | +0.02(+0.08%) |
May 16, 2018 | 26.74 | 26.85 | 26.62 | 26.70 | 27,726,694 | -0.01(-0.03%) |
May 15, 2018 | 26.76 | 26.77 | 26.55 | 26.71 | 24,525,416 | -0.13(-0.47%) |
May 14, 2018 | 26.58 | 26.89 | 26.56 | 26.84 | 27,237,796 | +0.27(+1.01%) |
May 11, 2018 | 26.29 | 26.61 | 26.25 | 26.57 | 27,408,830 | +0.34(+1.31%) |
May 10, 2018 | 26.19 | 26.43 | 26.11 | 26.22 | 39,182,132 | +0.16(+0.60%) |
May 09, 2018 | 25.95 | 26.24 | 25.84 | 26.07 | 26,153,266 | +0.14(+0.54%) |
May 08, 2018 | 25.87 | 26.01 | 25.73 | 25.93 | 36,188,788 | +0.04(+0.14%) |
May 07, 2018 | 25.78 | 26.04 | 25.73 | 25.89 | 27,629,260 | +0.07(+0.26%) |
May 04, 2018 | 25.61 | 25.94 | 25.48 | 25.82 | 25,341,376 | +0.06(+0.23%) |
May 03, 2018 | 25.81 | 25.85 | 25.51 | 25.76 | 30,105,976 | -0.10(-0.37%) |
May 02, 2018 | 26.07 | 26.21 | 25.75 | 25.86 | 37,826,800 | -0.38(-1.44%) |
May 01, 2018 | 26.37 | 26.71 | 25.67 | 26.24 | 65,641,956 | -0.90(-3.31%) |
Apr 30, 2018 | 27.52 | 27.56 | 26.98 | 27.13 | 36,214,408 | -0.29(-1.05%) |
Apr 27, 2018 | 27.26 | 27.50 | 27.20 | 27.42 | 18,466,122 | +0.11(+0.41%) |
Apr 26, 2018 | 27.27 | 27.50 | 27.24 | 27.31 | 26,121,888 | +0.13(+0.46%) |
Apr 25, 2018 | 27.36 | 27.45 | 27.06 | 27.19 | 35,497,268 | -0.28(-1.03%) |
Apr 24, 2018 | 27.36 | 27.62 | 27.25 | 27.47 | 34,699,756 | +0.19(+0.71%) |
Apr 23, 2018 | 27.18 | 27.34 | 27.13 | 27.27 | 32,491,152 | +0.13(+0.46%) |
Apr 20, 2018 | 27.05 | 27.27 | 27.03 | 27.15 | 28,639,024 | +0.07(+0.27%) |
Apr 19, 2018 | 26.97 | 27.19 | 26.88 | 27.07 | 21,296,932 | +0.03(+0.11%) |
Apr 18, 2018 | 26.96 | 27.12 | 26.89 | 27.04 | 18,756,978 | +0.12(+0.44%) |
Apr 17, 2018 | 27.24 | 27.26 | 26.88 | 26.93 | 22,626,750 | -0.15(-0.55%) |
Apr 16, 2018 | 27.05 | 27.22 | 26.97 | 27.07 | 20,395,502 | +0.16(+0.58%) |
Apr 13, 2018 | 26.99 | 27.05 | 26.78 | 26.92 | 22,753,444 | +0.00(+0.00%) |
Apr 12, 2018 | 26.70 | 27.05 | 26.66 | 26.92 | 30,488,430 | +0.39(+1.48%) |
Apr 11, 2018 | 26.48 | 26.73 | 26.38 | 26.53 | 17,767,954 | -0.12(-0.45%) |
Apr 10, 2018 | 26.68 | 26.76 | 26.47 | 26.64 | 26,828,990 | +0.36(+1.38%) |
Apr 09, 2018 | 26.16 | 26.63 | 26.10 | 26.28 | 26,188,066 | +0.21(+0.82%) |
Apr 06, 2018 | 26.36 | 26.59 | 25.86 | 26.07 | 28,531,790 | -0.42(-1.57%) |
Apr 05, 2018 | 26.44 | 26.68 | 26.34 | 26.48 | 32,914,560 | -0.30(-1.11%) |
Apr 04, 2018 | 26.18 | 26.85 | 26.12 | 26.78 | 28,174,348 | +0.33(+1.26%) |
Apr 03, 2018 | 26.02 | 26.48 | 25.88 | 26.44 | 27,328,054 | +0.47(+1.80%) |