Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 26.60 | 26.85 | 26.46 | 26.52 | 1,851,087 | +0.14(+0.55%) |
Jun 28, 2018 | 26.47 | 26.56 | 26.02 | 26.38 | 1,218,636 | -0.13(-0.51%) |
Jun 27, 2018 | 26.67 | 27.01 | 26.51 | 26.51 | 2,394,465 | -0.17(-0.65%) |
Jun 26, 2018 | 26.40 | 26.88 | 26.40 | 26.69 | 2,151,590 | +0.30(+1.13%) |
Jun 25, 2018 | 26.94 | 27.09 | 25.90 | 26.39 | 2,094,083 | -0.75(-2.76%) |
Jun 22, 2018 | 26.18 | 27.17 | 26.03 | 27.14 | 4,977,242 | +1.12(+4.31%) |
Jun 21, 2018 | 25.99 | 26.17 | 25.81 | 26.01 | 3,046,137 | +0.01(+0.04%) |
Jun 20, 2018 | 25.71 | 26.13 | 25.40 | 26.00 | 3,343,496 | +0.31(+1.19%) |
Jun 19, 2018 | 25.60 | 26.16 | 25.30 | 25.70 | 3,735,541 | -0.18(-0.70%) |
Jun 18, 2018 | 26.35 | 26.47 | 25.55 | 25.88 | 4,622,742 | -0.71(-2.67%) |
Jun 15, 2018 | 28.44 | 28.44 | 26.59 | 10,588,768 | -1.85(-6.51%) | |
Jun 14, 2018 | 28.48 | 28.55 | 28.17 | 28.44 | 2,573,813 | +0.08(+0.27%) |
Jun 13, 2018 | 28.62 | 28.64 | 28.30 | 28.36 | 2,807,525 | -0.22(-0.77%) |
Jun 12, 2018 | 28.58 | 28.59 | 28.13 | 28.58 | 1,332,194 | +0.28(+0.98%) |
Jun 11, 2018 | 28.16 | 28.38 | 28.09 | 28.31 | 965,328 | +0.26(+0.92%) |
Jun 08, 2018 | 28.06 | 28.17 | 27.75 | 28.05 | 1,356,488 | -0.20(-0.71%) |
Jun 07, 2018 | 28.19 | 28.31 | 28.10 | 28.25 | 1,126,109 | +0.06(+0.20%) |
Jun 06, 2018 | 28.19 | 28.19 | 894,440 | +0.27(+0.96%) | ||
Jun 05, 2018 | 27.77 | 28.04 | 27.65 | 27.92 | 2,100,353 | +0.17(+0.62%) |
Jun 04, 2018 | 27.53 | 27.78 | 27.29 | 27.75 | 1,135,939 | +0.25(+0.91%) |
Jun 01, 2018 | 27.32 | 27.62 | 27.28 | 27.50 | 1,102,504 | +0.38(+1.41%) |
May 31, 2018 | 27.33 | 27.59 | 27.11 | 27.12 | 937,164 | -0.21(-0.77%) |
May 30, 2018 | 27.60 | 27.71 | 27.30 | 27.33 | 1,058,282 | -0.03(-0.11%) |
May 29, 2018 | 26.92 | 27.37 | 26.85 | 27.36 | 1,069,277 | +0.31(+1.13%) |
May 25, 2018 | 27.05 | 27.05 | 27.05 | 0 | +0.26(+0.97%) | |
May 24, 2018 | 26.84 | 27.05 | 26.57 | 26.79 | 1,021,453 | -0.18(-0.68%) |
May 23, 2018 | 26.94 | 27.09 | 26.84 | 26.97 | 979,067 | -0.12(-0.42%) |
May 22, 2018 | 27.18 | 27.30 | 27.08 | 27.09 | 708,945 | +0.10(+0.36%) |
May 21, 2018 | 26.96 | 27.20 | 26.90 | 26.99 | 1,875,016 | +0.21(+0.79%) |
May 18, 2018 | 26.90 | 27.04 | 26.78 | 26.78 | 1,036,710 | -0.17(-0.64%) |
May 17, 2018 | 26.89 | 27.14 | 26.87 | 26.95 | 1,244,943 | -0.02(-0.07%) |
May 16, 2018 | 26.71 | 27.10 | 26.59 | 26.97 | 2,476,353 | +0.35(+1.30%) |
May 15, 2018 | 26.49 | 26.82 | 26.39 | 26.63 | 1,254,618 | -0.03(-0.11%) |
May 14, 2018 | 26.53 | 26.77 | 26.53 | 26.66 | 1,076,550 | +0.26(+0.98%) |
May 11, 2018 | 26.41 | 26.56 | 26.22 | 26.40 | 1,023,002 | -0.01(-0.04%) |
May 10, 2018 | 26.38 | 26.45 | 26.24 | 26.41 | 1,857,963 | +0.18(+0.69%) |
May 09, 2018 | 26.27 | 26.30 | 26.14 | 26.23 | 844,063 | +0.01(+0.04%) |
May 08, 2018 | 26.30 | 26.48 | 26.14 | 26.22 | 1,256,494 | +0.00(+0.00%) |
May 07, 2018 | 26.33 | 26.33 | 26.13 | 26.22 | 1,280,324 | -0.02(-0.07%) |
May 04, 2018 | 25.78 | 26.37 | 25.77 | 26.24 | 979,678 | +0.30(+1.14%) |
May 03, 2018 | 25.81 | 25.98 | 25.52 | 25.94 | 1,312,523 | +0.11(+0.44%) |
May 02, 2018 | 25.71 | 26.21 | 25.60 | 25.82 | 1,759,835 | +0.31(+1.20%) |
May 01, 2018 | 25.37 | 25.58 | 25.12 | 25.52 | 1,596,416 | +0.09(+0.34%) |
Apr 30, 2018 | 25.50 | 25.76 | 25.32 | 25.43 | 1,888,862 | -0.07(-0.26%) |
Apr 27, 2018 | 25.98 | 26.09 | 25.37 | 25.50 | 1,653,576 | -0.45(-1.73%) |
Apr 26, 2018 | 25.73 | 26.00 | 25.36 | 25.95 | 1,927,867 | +0.21(+0.82%) |
Apr 25, 2018 | 25.84 | 26.06 | 25.61 | 25.74 | 1,525,342 | -0.21(-0.81%) |
Apr 24, 2018 | 26.25 | 26.51 | 25.59 | 25.95 | 3,185,012 | -0.11(-0.44%) |
Apr 23, 2018 | 26.90 | 27.05 | 25.89 | 26.06 | 1,936,270 | -0.65(-2.43%) |
Apr 20, 2018 | 27.08 | 27.42 | 26.68 | 26.71 | 2,068,521 | -0.41(-1.52%) |
Apr 19, 2018 | 27.66 | 27.72 | 27.04 | 27.12 | 1,842,959 | -0.95(-3.37%) |
Apr 18, 2018 | 28.21 | 28.26 | 28.04 | 28.07 | 1,096,364 | -0.06(-0.20%) |
Apr 17, 2018 | 28.01 | 28.28 | 27.98 | 28.13 | 1,257,140 | +0.20(+0.72%) |
Apr 16, 2018 | 28.16 | 28.23 | 27.86 | 27.93 | 2,006,104 | -0.02(-0.07%) |
Apr 13, 2018 | 27.97 | 28.14 | 27.82 | 27.95 | 1,047,793 | +0.06(+0.21%) |
Apr 12, 2018 | 27.54 | 27.97 | 27.54 | 27.89 | 1,542,634 | +0.41(+1.50%) |
Apr 11, 2018 | 27.19 | 27.61 | 27.09 | 27.48 | 1,593,965 | +0.16(+0.59%) |
Apr 10, 2018 | 27.16 | 27.47 | 27.08 | 27.32 | 2,537,197 | +0.64(+2.40%) |
Apr 09, 2018 | 27.00 | 27.22 | 26.64 | 26.68 | 1,588,790 | -0.05(-0.18%) |
Apr 06, 2018 | 27.01 | 27.38 | 26.61 | 26.72 | 1,451,052 | -0.59(-2.17%) |
Apr 05, 2018 | 27.40 | 27.64 | 27.16 | 27.32 | 1,442,358 | +0.09(+0.32%) |
Apr 04, 2018 | 26.63 | 27.27 | 26.56 | 27.23 | 1,545,495 | +0.12(+0.46%) |
Apr 03, 2018 | 26.94 | 27.22 | 26.72 | 27.11 | 1,541,503 | +0.37(+1.39%) |