Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 27.95 | 28.17 | 27.76 | 27.77 | 2,854,831 | -0.09(-0.31%) |
Jun 28, 2018 | 27.72 | 27.95 | 27.59 | 27.86 | 2,731,911 | +0.13(+0.47%) |
Jun 27, 2018 | 27.96 | 28.20 | 27.71 | 27.73 | 3,046,265 | -0.16(-0.58%) |
Jun 26, 2018 | 27.91 | 28.08 | 27.76 | 27.89 | 2,762,316 | -0.07(-0.24%) |
Jun 25, 2018 | 28.34 | 28.49 | 27.72 | 27.95 | 4,017,250 | -0.53(-1.85%) |
Jun 22, 2018 | 28.72 | 28.76 | 28.35 | 28.48 | 4,681,330 | -0.16(-0.56%) |
Jun 21, 2018 | 28.64 | 28.81 | 28.35 | 28.64 | 3,469,478 | +0.07(+0.26%) |
Jun 20, 2018 | 28.70 | 28.81 | 28.55 | 28.57 | 3,479,005 | -0.03(-0.11%) |
Jun 19, 2018 | 28.50 | 28.62 | 28.36 | 28.60 | 2,880,126 | -0.07(-0.23%) |
Jun 18, 2018 | 28.72 | 28.86 | 28.64 | 28.67 | 2,473,260 | -0.22(-0.75%) |
Jun 15, 2018 | 28.94 | 28.61 | 28.88 | 2,806,189 | +0.05(+0.16%) | |
Jun 14, 2018 | 29.03 | 29.15 | 28.80 | 28.84 | 1,622,846 | -0.03(-0.11%) |
Jun 13, 2018 | 28.89 | 29.13 | 28.83 | 28.87 | 2,272,193 | -0.00(-0.01%) |
Jun 12, 2018 | 28.89 | 28.96 | 28.70 | 28.87 | 2,134,486 | +0.06(+0.22%) |
Jun 11, 2018 | 28.86 | 28.95 | 28.78 | 28.81 | 1,706,425 | -0.01(-0.02%) |
Jun 08, 2018 | 28.85 | 28.89 | 28.10 | 28.81 | 2,987,210 | -0.03(-0.11%) |
Jun 07, 2018 | 28.70 | 28.99 | 28.69 | 28.84 | 4,199,503 | +0.11(+0.38%) |
Jun 06, 2018 | 28.75 | 28.73 | 3,849,585 | +0.48(+1.68%) | ||
Jun 05, 2018 | 28.23 | 28.38 | 28.11 | 28.26 | 3,181,263 | +0.06(+0.20%) |
Jun 04, 2018 | 28.02 | 28.27 | 27.97 | 28.20 | 5,207,146 | +0.31(+1.11%) |
Jun 01, 2018 | 28.06 | 28.17 | 27.82 | 27.89 | 5,277,797 | +0.07(+0.25%) |
May 31, 2018 | 28.26 | 28.46 | 27.76 | 27.82 | 4,208,705 | -0.48(-1.69%) |
May 30, 2018 | 28.13 | 28.57 | 28.10 | 28.30 | 4,648,437 | +0.38(+1.34%) |
May 29, 2018 | 27.93 | 28.13 | 27.75 | 27.93 | 2,979,818 | -0.18(-0.63%) |
May 25, 2018 | 28.10 | 28.10 | 28.10 | 0 | +0.05(+0.18%) | |
May 24, 2018 | 27.80 | 28.08 | 27.59 | 28.05 | 4,600,600 | +0.22(+0.78%) |
May 23, 2018 | 27.58 | 27.84 | 27.49 | 27.83 | 2,184,456 | +0.12(+0.41%) |
May 22, 2018 | 27.63 | 27.85 | 27.41 | 27.72 | 3,232,114 | +0.09(+0.33%) |
May 21, 2018 | 27.36 | 27.67 | 27.36 | 27.63 | 1,570,376 | +0.35(+1.27%) |
May 18, 2018 | 27.38 | 27.44 | 27.27 | 27.28 | 3,282,929 | -0.15(-0.55%) |
May 17, 2018 | 27.25 | 27.47 | 27.17 | 27.43 | 1,683,941 | +0.10(+0.37%) |
May 16, 2018 | 27.24 | 27.47 | 27.07 | 27.33 | 2,519,570 | +0.09(+0.32%) |
May 15, 2018 | 27.28 | 27.55 | 27.18 | 27.24 | 2,660,420 | -0.14(-0.50%) |
May 14, 2018 | 27.50 | 27.63 | 27.27 | 27.38 | 2,644,519 | -0.04(-0.15%) |
May 11, 2018 | 27.37 | 27.53 | 27.31 | 27.42 | 1,977,854 | +0.05(+0.19%) |
May 10, 2018 | 27.29 | 27.55 | 27.20 | 27.37 | 2,385,125 | +0.08(+0.31%) |
May 09, 2018 | 26.81 | 27.36 | 26.67 | 27.29 | 2,113,243 | +0.52(+1.96%) |
May 08, 2018 | 26.87 | 26.99 | 26.73 | 26.76 | 2,967,506 | -0.09(-0.34%) |
May 07, 2018 | 26.57 | 26.95 | 26.53 | 26.85 | 3,387,845 | +0.29(+1.09%) |
May 04, 2018 | 25.98 | 26.69 | 25.92 | 26.56 | 3,351,992 | +0.51(+1.96%) |
May 03, 2018 | 26.55 | 26.71 | 25.73 | 26.05 | 5,777,939 | -0.58(-2.16%) |
May 02, 2018 | 26.81 | 27.05 | 26.50 | 26.63 | 4,442,525 | -0.33(-1.24%) |
May 01, 2018 | 26.66 | 26.97 | 26.64 | 26.96 | 2,270,542 | +0.21(+0.78%) |
Apr 30, 2018 | 26.93 | 27.19 | 26.75 | 26.75 | 2,840,500 | -0.15(-0.54%) |
Apr 27, 2018 | 26.75 | 26.94 | 26.58 | 26.90 | 3,359,962 | +0.19(+0.73%) |
Apr 26, 2018 | 26.76 | 26.86 | 26.48 | 26.70 | 4,518,443 | +0.11(+0.42%) |
Apr 25, 2018 | 26.14 | 26.64 | 26.01 | 26.59 | 3,623,253 | +0.47(+1.79%) |
Apr 24, 2018 | 26.45 | 26.55 | 26.00 | 26.12 | 5,806,788 | -0.21(-0.80%) |
Apr 23, 2018 | 26.48 | 26.53 | 26.17 | 26.34 | 2,534,384 | -0.14(-0.54%) |
Apr 20, 2018 | 26.35 | 26.55 | 26.27 | 26.48 | 3,409,886 | +0.15(+0.55%) |
Apr 19, 2018 | 26.03 | 26.42 | 25.97 | 26.33 | 2,213,821 | +0.39(+1.51%) |
Apr 18, 2018 | 26.15 | 26.15 | 25.93 | 25.94 | 2,817,121 | -0.08(-0.29%) |
Apr 17, 2018 | 26.19 | 26.30 | 25.98 | 26.02 | 4,379,696 | -0.02(-0.09%) |
Apr 16, 2018 | 26.20 | 26.34 | 25.99 | 26.04 | 2,554,828 | +0.02(+0.06%) |
Apr 13, 2018 | 26.30 | 26.33 | 25.95 | 26.03 | 1,870,014 | -0.21(-0.80%) |
Apr 12, 2018 | 25.91 | 26.36 | 25.91 | 26.24 | 2,735,924 | +0.26(+1.01%) |
Apr 11, 2018 | 25.84 | 26.11 | 25.79 | 25.97 | 2,518,193 | -0.06(-0.23%) |
Apr 10, 2018 | 26.09 | 26.17 | 25.75 | 26.03 | 2,644,377 | +0.20(+0.77%) |
Apr 09, 2018 | 25.88 | 26.25 | 25.73 | 25.83 | 1,978,937 | +0.03(+0.11%) |
Apr 06, 2018 | 26.02 | 26.11 | 25.59 | 25.81 | 3,090,174 | -0.34(-1.29%) |
Apr 05, 2018 | 26.20 | 26.33 | 26.05 | 26.14 | 3,493,470 | +0.03(+0.10%) |
Apr 04, 2018 | 25.87 | 26.17 | 25.79 | 26.11 | 4,206,816 | -0.13(-0.50%) |
Apr 03, 2018 | 25.92 | 26.26 | 25.78 | 26.24 | 5,411,704 | +0.34(+1.31%) |