Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 28.10 | 27.72 | 27.77 | 741,546 | -0.27(-0.98%) | |
Jun 28, 2018 | 27.94 | 28.30 | 27.81 | 28.05 | 621,639 | +0.19(+0.68%) |
Jun 27, 2018 | 27.77 | 28.00 | 27.49 | 27.86 | 831,883 | +0.04(+0.15%) |
Jun 26, 2018 | 27.91 | 28.18 | 27.79 | 27.82 | 680,076 | -0.27(-0.97%) |
Jun 25, 2018 | 27.40 | 28.31 | 27.40 | 28.09 | 1,726,098 | +0.60(+2.17%) |
Jun 22, 2018 | 27.50 | 27.85 | 27.28 | 27.49 | 3,101,655 | +0.01(+0.03%) |
Jun 21, 2018 | 27.17 | 27.67 | 27.11 | 27.48 | 2,136,101 | +0.31(+1.13%) |
Jun 20, 2018 | 26.87 | 27.28 | 26.61 | 27.18 | 1,998,587 | +0.42(+1.58%) |
Jun 19, 2018 | 26.21 | 26.80 | 26.21 | 26.75 | 1,699,703 | +0.59(+2.25%) |
Jun 18, 2018 | 25.66 | 26.21 | 25.30 | 26.16 | 1,481,677 | +0.43(+1.68%) |
Jun 15, 2018 | 25.77 | 25.18 | 25.73 | 2,589,449 | +0.56(+2.21%) | |
Jun 14, 2018 | 24.87 | 25.18 | 24.70 | 25.18 | 1,739,872 | +0.41(+1.64%) |
Jun 13, 2018 | 25.02 | 25.23 | 24.70 | 24.77 | 1,653,993 | -0.27(-1.06%) |
Jun 12, 2018 | 24.76 | 25.18 | 24.66 | 25.04 | 1,465,917 | +0.27(+1.11%) |
Jun 11, 2018 | 25.02 | 25.23 | 24.62 | 24.76 | 1,636,648 | -0.22(-0.90%) |
Jun 08, 2018 | 25.23 | 25.46 | 24.89 | 24.99 | 914,233 | -0.09(-0.36%) |
Jun 07, 2018 | 25.40 | 25.49 | 24.85 | 25.08 | 2,213,367 | -0.30(-1.17%) |
Jun 06, 2018 | 25.36 | 25.37 | 1,051,053 | -0.81(-3.08%) | ||
Jun 05, 2018 | 26.74 | 26.74 | 26.06 | 26.18 | 891,607 | -0.54(-2.03%) |
Jun 04, 2018 | 26.91 | 27.01 | 26.60 | 26.72 | 804,313 | -0.13(-0.49%) |
Jun 01, 2018 | 27.21 | 27.22 | 26.79 | 26.85 | 705,801 | -0.38(-1.39%) |
May 31, 2018 | 27.48 | 27.55 | 27.22 | 27.23 | 695,196 | -0.23(-0.84%) |
May 30, 2018 | 27.31 | 27.68 | 27.22 | 27.46 | 647,492 | +0.18(+0.66%) |
May 29, 2018 | 27.13 | 27.43 | 26.89 | 27.28 | 692,064 | +0.16(+0.58%) |
May 25, 2018 | 27.12 | 27.12 | 27.12 | 0 | +0.29(+1.07%) | |
May 24, 2018 | 27.03 | 27.03 | 26.71 | 26.84 | 596,606 | -0.16(-0.61%) |
May 23, 2018 | 26.69 | 27.03 | 26.60 | 27.00 | 502,746 | +0.33(+1.23%) |
May 22, 2018 | 26.67 | 26.87 | 26.52 | 26.67 | 452,755 | +0.03(+0.12%) |
May 21, 2018 | 26.50 | 26.65 | 26.29 | 26.64 | 711,205 | +0.24(+0.90%) |
May 18, 2018 | 26.49 | 26.68 | 26.33 | 26.40 | 769,611 | +0.03(+0.12%) |
May 17, 2018 | 26.66 | 26.79 | 26.34 | 26.37 | 570,536 | -0.25(-0.96%) |
May 16, 2018 | 26.82 | 26.87 | 26.48 | 26.62 | 897,184 | -0.12(-0.46%) |
May 15, 2018 | 26.61 | 26.81 | 26.48 | 26.75 | 965,092 | +0.07(+0.25%) |
May 14, 2018 | 26.89 | 26.89 | 26.43 | 26.68 | 990,370 | -0.14(-0.52%) |
May 11, 2018 | 26.87 | 27.00 | 26.71 | 26.82 | 940,988 | -0.01(-0.03%) |
May 10, 2018 | 26.31 | 26.89 | 26.24 | 26.83 | 1,170,530 | +0.69(+2.64%) |
May 09, 2018 | 26.26 | 26.47 | 25.93 | 26.14 | 1,098,479 | +0.10(+0.38%) |
May 08, 2018 | 26.08 | 26.24 | 25.51 | 26.04 | 1,853,888 | +0.43(+1.67%) |
May 07, 2018 | 25.74 | 25.82 | 25.45 | 25.61 | 923,985 | -0.12(-0.48%) |
May 04, 2018 | 25.45 | 25.92 | 25.37 | 25.74 | 661,432 | +0.27(+1.07%) |
May 03, 2018 | 25.36 | 25.61 | 25.00 | 25.46 | 777,985 | +0.01(+0.03%) |
May 02, 2018 | 25.38 | 25.46 | 25.18 | 25.46 | 1,300,751 | +0.12(+0.49%) |
May 01, 2018 | 25.48 | 25.67 | 25.19 | 25.33 | 1,710,702 | -0.07(-0.29%) |
Apr 30, 2018 | 25.42 | 25.47 | 25.20 | 25.41 | 1,169,506 | -0.01(-0.03%) |
Apr 27, 2018 | 25.13 | 25.55 | 24.98 | 25.41 | 1,234,111 | +0.29(+1.15%) |
Apr 26, 2018 | 25.00 | 25.13 | 24.72 | 25.13 | 1,115,459 | +0.26(+1.06%) |
Apr 25, 2018 | 25.20 | 25.31 | 24.72 | 24.86 | 1,024,658 | -0.36(-1.43%) |
Apr 24, 2018 | 25.15 | 25.37 | 24.73 | 25.23 | 2,536,916 | +0.24(+0.95%) |
Apr 23, 2018 | 24.81 | 25.01 | 24.58 | 24.99 | 1,790,784 | +0.30(+1.23%) |
Apr 20, 2018 | 24.56 | 24.86 | 24.35 | 24.68 | 2,566,646 | +0.16(+0.67%) |
Apr 19, 2018 | 24.86 | 24.95 | 24.45 | 24.52 | 9,691,667 | -0.24(-0.96%) |
Apr 18, 2018 | 24.26 | 25.06 | 24.11 | 24.76 | 3,287,380 | -0.48(-1.89%) |
Apr 17, 2018 | 25.18 | 25.38 | 25.05 | 25.23 | 825,093 | +0.15(+0.59%) |
Apr 16, 2018 | 24.56 | 25.28 | 24.49 | 25.09 | 566,745 | +0.56(+2.28%) |
Apr 13, 2018 | 24.50 | 24.58 | 24.31 | 24.53 | 376,222 | +0.17(+0.71%) |
Apr 12, 2018 | 24.90 | 24.98 | 24.25 | 24.35 | 837,720 | -0.57(-2.28%) |
Apr 11, 2018 | 24.77 | 25.12 | 24.76 | 24.92 | 592,417 | +0.09(+0.36%) |
Apr 10, 2018 | 24.98 | 24.98 | 24.70 | 24.83 | 787,374 | +0.17(+0.70%) |
Apr 09, 2018 | 24.63 | 24.88 | 24.29 | 24.66 | 968,343 | +0.06(+0.23%) |
Apr 06, 2018 | 24.22 | 24.85 | 24.09 | 24.60 | 1,453,586 | +0.34(+1.39%) |
Apr 05, 2018 | 23.50 | 24.28 | 23.32 | 24.26 | 874,145 | +0.79(+3.36%) |
Apr 04, 2018 | 23.20 | 23.73 | 23.17 | 23.47 | 584,407 | +0.12(+0.53%) |
Apr 03, 2018 | 22.95 | 23.49 | 22.82 | 23.35 | 767,470 | +0.49(+2.12%) |