Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 27.61 | 27.80 | 27.58 | 27.63 | 759,139 | +0.38(+1.39%) |
Jun 28, 2018 | 27.25 | 27.28 | 27.14 | 27.25 | 765,637 | -0.09(-0.33%) |
Jun 27, 2018 | 27.43 | 27.60 | 27.31 | 27.34 | 1,029,424 | -0.13(-0.47%) |
Jun 26, 2018 | 27.34 | 27.50 | 27.27 | 27.47 | 1,284,439 | +0.04(+0.15%) |
Jun 25, 2018 | 27.65 | 27.69 | 27.39 | 27.43 | 933,215 | -0.34(-1.22%) |
Jun 22, 2018 | 27.55 | 27.80 | 27.51 | 27.77 | 1,107,036 | +0.68(+2.51%) |
Jun 21, 2018 | 27.31 | 27.35 | 27.08 | 27.09 | 1,102,488 | +0.00(+0.00%) |
Jun 20, 2018 | 27.18 | 27.23 | 27.04 | 27.09 | 2,373,202 | +0.56(+2.11%) |
Jun 19, 2018 | 26.39 | 26.54 | 26.36 | 26.53 | 1,526,461 | +0.14(+0.53%) |
Jun 18, 2018 | 26.46 | 26.48 | 26.35 | 26.39 | 3,113,309 | -0.25(-0.94%) |
Jun 15, 2018 | 26.65 | 26.47 | 26.64 | 930,490 | +0.20(+0.76%) | |
Jun 14, 2018 | 26.44 | 26.57 | 26.38 | 26.44 | 1,102,529 | -0.07(-0.26%) |
Jun 13, 2018 | 26.48 | 26.62 | 26.44 | 26.51 | 1,085,381 | -0.01(-0.04%) |
Jun 12, 2018 | 26.51 | 26.64 | 26.47 | 26.52 | 797,000 | -0.05(-0.21%) |
Jun 11, 2018 | 26.46 | 26.64 | 26.44 | 26.57 | 891,975 | +0.19(+0.72%) |
Jun 08, 2018 | 26.40 | 26.45 | 26.30 | 26.39 | 953,183 | -0.21(-0.81%) |
Jun 07, 2018 | 26.81 | 26.82 | 26.59 | 26.60 | 1,056,353 | -0.01(-0.04%) |
Jun 06, 2018 | 26.67 | 26.37 | 26.61 | 1,261,428 | -0.04(-0.13%) | |
Jun 05, 2018 | 26.57 | 26.69 | 26.50 | 26.64 | 1,225,708 | -0.35(-1.30%) |
Jun 04, 2018 | 27.18 | 27.23 | 26.94 | 27.00 | 1,734,189 | -0.38(-1.39%) |
Jun 01, 2018 | 27.38 | 27.45 | 27.28 | 27.38 | 427,277 | +0.57(+2.11%) |
May 31, 2018 | 27.04 | 27.14 | 26.71 | 26.81 | 798,479 | -0.33(-1.22%) |
May 30, 2018 | 27.22 | 27.25 | 27.03 | 27.14 | 763,063 | -0.06(-0.22%) |
May 29, 2018 | 27.10 | 27.38 | 27.08 | 27.20 | 626,004 | -0.19(-0.69%) |
May 25, 2018 | 27.39 | 27.39 | 27.39 | 0 | -0.23(-0.83%) | |
May 24, 2018 | 27.78 | 27.79 | 27.54 | 27.62 | 1,504,310 | +0.08(+0.29%) |
May 23, 2018 | 27.78 | 27.84 | 27.41 | 27.54 | 915,014 | -0.60(-2.11%) |
May 22, 2018 | 28.21 | 28.37 | 28.10 | 28.14 | 1,390,381 | -0.30(-1.07%) |
May 21, 2018 | 28.20 | 28.47 | 28.14 | 28.44 | 1,913,945 | +0.51(+1.83%) |
May 18, 2018 | 28.16 | 28.28 | 27.93 | 27.93 | 4,455,142 | -0.02(-0.07%) |
May 17, 2018 | 28.06 | 28.07 | 27.87 | 27.95 | 3,710,943 | -0.37(-1.31%) |
May 16, 2018 | 28.38 | 28.42 | 28.28 | 28.32 | 581,678 | +0.12(+0.43%) |
May 15, 2018 | 28.17 | 28.26 | 28.03 | 28.20 | 505,265 | +0.14(+0.50%) |
May 14, 2018 | 28.20 | 28.28 | 28.00 | 28.06 | 2,724,865 | +0.34(+1.23%) |
May 11, 2018 | 27.73 | 27.78 | 27.55 | 27.72 | 1,501,012 | +0.09(+0.33%) |
May 10, 2018 | 27.87 | 27.94 | 27.48 | 27.63 | 1,597,487 | -0.46(-1.64%) |
May 09, 2018 | 28.00 | 28.20 | 27.95 | 28.09 | 586,181 | +0.02(+0.07%) |
May 08, 2018 | 28.11 | 28.20 | 27.98 | 28.07 | 897,742 | -0.24(-0.85%) |
May 07, 2018 | 28.26 | 28.47 | 28.23 | 28.31 | 1,062,679 | +0.08(+0.28%) |
May 04, 2018 | 27.87 | 28.27 | 27.87 | 28.23 | 460,792 | -0.05(-0.18%) |
May 03, 2018 | 28.34 | 28.36 | 28.07 | 28.28 | 2,668,523 | +0.40(+1.43%) |
May 02, 2018 | 28.04 | 28.09 | 27.87 | 27.88 | 912,820 | +0.24(+0.87%) |
May 01, 2018 | 27.66 | 27.80 | 27.50 | 27.64 | 496,994 | -0.16(-0.58%) |
Apr 30, 2018 | 27.79 | 27.98 | 27.76 | 27.80 | 771,593 | +0.12(+0.43%) |
Apr 27, 2018 | 27.67 | 27.74 | 27.56 | 27.68 | 1,746,107 | +0.11(+0.40%) |
Apr 26, 2018 | 27.69 | 27.69 | 27.50 | 27.57 | 2,320,459 | -0.26(-0.93%) |
Apr 25, 2018 | 27.63 | 27.91 | 27.51 | 27.83 | 2,770,871 | -0.09(-0.32%) |
Apr 24, 2018 | 28.16 | 28.19 | 27.82 | 27.92 | 3,198,183 | +0.04(+0.14%) |
Apr 23, 2018 | 27.94 | 28.02 | 27.83 | 27.88 | 1,113,303 | +0.14(+0.52%) |
Apr 20, 2018 | 27.82 | 27.84 | 27.68 | 27.73 | 1,640,587 | -0.14(-0.48%) |
Apr 19, 2018 | 27.93 | 28.03 | 27.79 | 27.87 | 568,146 | -0.15(-0.54%) |
Apr 18, 2018 | 28.09 | 28.11 | 28.00 | 28.02 | 2,057,647 | -0.08(-0.28%) |
Apr 17, 2018 | 28.10 | 28.18 | 27.90 | 28.10 | 1,185,621 | -0.10(-0.35%) |
Apr 16, 2018 | 28.36 | 28.38 | 28.07 | 28.20 | 2,903,878 | +0.00(+0.00%) |
Apr 13, 2018 | 28.20 | 28.24 | 28.13 | 28.20 | 4,016,750 | -0.18(-0.63%) |
Apr 12, 2018 | 28.27 | 28.39 | 28.24 | 28.38 | 4,499,239 | -0.06(-0.21%) |
Apr 11, 2018 | 28.43 | 28.63 | 28.36 | 28.44 | 4,159,783 | +0.03(+0.09%) |
Apr 10, 2018 | 28.39 | 28.54 | 28.37 | 28.41 | 1,710,206 | +0.06(+0.23%) |
Apr 09, 2018 | 28.35 | 28.56 | 28.24 | 28.35 | 866,955 | +0.30(+1.07%) |
Apr 06, 2018 | 28.31 | 28.43 | 27.97 | 28.05 | 899,730 | -0.27(-0.95%) |
Apr 05, 2018 | 28.05 | 28.40 | 28.02 | 28.32 | 778,581 | +0.20(+0.71%) |
Apr 04, 2018 | 27.71 | 28.13 | 27.65 | 28.12 | 1,264,012 | +0.04(+0.14%) |
Apr 03, 2018 | 28.29 | 28.30 | 28.00 | 28.08 | 1,184,087 | -0.22(-0.78%) |