Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 28.39 | 28.20 | 461,574 | +0.23(+0.81%) | ||
Jun 28, 2018 | 27.94 | 28.00 | 27.72 | 27.97 | 981,184 | +0.06(+0.22%) |
Jun 27, 2018 | 27.87 | 28.22 | 27.82 | 27.91 | 547,934 | +0.34(+1.23%) |
Jun 26, 2018 | 27.36 | 27.63 | 27.26 | 27.57 | 549,714 | +0.33(+1.22%) |
Jun 25, 2018 | 27.65 | 27.68 | 27.11 | 27.24 | 404,964 | -0.52(-1.87%) |
Jun 22, 2018 | 27.72 | 27.96 | 27.72 | 27.76 | 125,139 | +0.68(+2.51%) |
Jun 21, 2018 | 27.40 | 27.41 | 27.03 | 27.08 | 470,508 | -0.45(-1.64%) |
Jun 20, 2018 | 27.62 | 27.65 | 27.41 | 27.54 | 272,955 | +0.02(+0.05%) |
Jun 19, 2018 | 27.31 | 27.58 | 27.25 | 27.52 | 215,070 | -0.08(-0.30%) |
Jun 18, 2018 | 27.28 | 27.73 | 27.28 | 27.60 | 118,027 | +0.19(+0.71%) |
Jun 15, 2018 | 27.94 | 27.37 | 27.41 | 183,570 | -0.53(-1.89%) | |
Jun 14, 2018 | 28.08 | 28.14 | 27.94 | 27.94 | 113,664 | -0.04(-0.16%) |
Jun 13, 2018 | 28.08 | 28.14 | 27.90 | 27.98 | 138,900 | -0.10(-0.37%) |
Jun 12, 2018 | 28.38 | 28.38 | 28.04 | 28.09 | 127,029 | -0.28(-1.00%) |
Jun 11, 2018 | 28.21 | 28.51 | 28.21 | 28.37 | 98,923 | +0.14(+0.50%) |
Jun 08, 2018 | 28.26 | 28.30 | 28.06 | 28.23 | 174,050 | -0.01(-0.03%) |
Jun 07, 2018 | 28.03 | 28.39 | 28.03 | 28.24 | 3,691,486 | +0.35(+1.25%) |
Jun 06, 2018 | 27.72 | 27.89 | 143,708 | +0.13(+0.48%) | ||
Jun 05, 2018 | 27.76 | 27.90 | 27.66 | 27.75 | 354,304 | -0.07(-0.24%) |
Jun 04, 2018 | 28.07 | 28.29 | 27.79 | 27.82 | 147,679 | -0.19(-0.69%) |
Jun 01, 2018 | 28.09 | 28.17 | 27.91 | 28.01 | 264,383 | +0.11(+0.40%) |
May 31, 2018 | 27.93 | 28.12 | 27.84 | 27.90 | 1,577,072 | -0.15(-0.53%) |
May 30, 2018 | 27.56 | 28.10 | 27.50 | 28.05 | 410,225 | +0.85(+3.12%) |
May 29, 2018 | 27.12 | 27.36 | 27.05 | 27.20 | 1,070,212 | -0.26(-0.95%) |
May 25, 2018 | 27.46 | 27.46 | 27.46 | 0 | -0.73(-2.59%) | |
May 24, 2018 | 28.36 | 28.36 | 28.05 | 28.19 | 192,884 | -0.44(-1.53%) |
May 23, 2018 | 28.60 | 28.69 | 28.37 | 28.63 | 1,063,791 | -0.36(-1.23%) |
May 22, 2018 | 29.25 | 29.41 | 28.93 | 28.99 | 436,741 | -0.34(-1.14%) |
May 21, 2018 | 29.26 | 29.32 | 29.14 | 29.32 | 229,849 | +0.26(+0.90%) |
May 18, 2018 | 29.20 | 29.23 | 29.03 | 29.06 | 253,452 | -0.15(-0.51%) |
May 17, 2018 | 29.00 | 29.31 | 28.95 | 29.21 | 527,644 | +0.31(+1.06%) |
May 16, 2018 | 28.87 | 28.91 | 28.72 | 28.91 | 138,102 | +0.05(+0.18%) |
May 15, 2018 | 28.78 | 28.89 | 28.68 | 28.86 | 308,398 | -0.02(-0.08%) |
May 14, 2018 | 28.77 | 28.95 | 28.77 | 28.88 | 1,275,692 | +0.25(+0.86%) |
May 11, 2018 | 28.66 | 28.78 | 28.59 | 28.63 | 1,454,827 | +0.05(+0.18%) |
May 10, 2018 | 28.48 | 28.63 | 28.35 | 28.58 | 8,646,459 | +0.28(+0.97%) |
May 09, 2018 | 28.04 | 28.48 | 28.04 | 28.30 | 2,035,608 | +0.60(+2.18%) |
May 08, 2018 | 27.58 | 27.72 | 27.22 | 27.70 | 507,752 | +0.04(+0.13%) |
May 07, 2018 | 27.81 | 28.10 | 27.64 | 27.66 | 298,372 | +0.03(+0.11%) |
May 04, 2018 | 27.37 | 27.69 | 27.30 | 27.63 | 249,313 | +0.18(+0.65%) |
May 03, 2018 | 27.41 | 27.52 | 27.18 | 27.46 | 105,223 | -0.01(-0.03%) |
May 02, 2018 | 27.37 | 27.68 | 27.37 | 27.46 | 506,621 | +0.01(+0.05%) |
May 01, 2018 | 27.49 | 27.52 | 27.17 | 27.45 | 545,988 | -0.13(-0.46%) |
Apr 30, 2018 | 27.51 | 27.76 | 27.39 | 27.57 | 461,228 | +0.00(+0.00%) |
Apr 27, 2018 | 27.56 | 27.67 | 27.46 | 27.57 | 375,138 | -0.16(-0.56%) |
Apr 26, 2018 | 27.54 | 27.75 | 27.51 | 27.73 | 161,984 | +0.27(+0.98%) |
Apr 25, 2018 | 27.27 | 27.49 | 27.13 | 27.46 | 167,629 | +0.10(+0.38%) |
Apr 24, 2018 | 27.65 | 27.77 | 27.26 | 27.36 | 231,311 | -0.16(-0.59%) |
Apr 23, 2018 | 27.35 | 27.55 | 27.24 | 27.52 | 202,620 | +0.08(+0.30%) |
Apr 20, 2018 | 27.47 | 27.53 | 27.28 | 27.44 | 227,529 | -0.13(-0.46%) |
Apr 19, 2018 | 27.61 | 27.80 | 27.47 | 27.57 | 338,672 | +0.04(+0.16%) |
Apr 18, 2018 | 27.37 | 27.70 | 27.37 | 27.52 | 823,050 | +0.40(+1.48%) |
Apr 17, 2018 | 27.01 | 27.17 | 26.90 | 27.12 | 286,630 | +0.16(+0.61%) |
Apr 16, 2018 | 26.86 | 27.07 | 26.73 | 26.96 | 1,529,758 | +0.15(+0.56%) |
Apr 13, 2018 | 26.64 | 26.93 | 26.64 | 26.81 | 2,112,436 | +0.15(+0.56%) |
Apr 12, 2018 | 26.69 | 26.78 | 26.56 | 26.66 | 1,497,931 | +0.03(+0.11%) |
Apr 11, 2018 | 26.39 | 26.72 | 26.38 | 26.63 | 636,122 | +0.24(+0.90%) |
Apr 10, 2018 | 26.06 | 26.57 | 26.03 | 26.39 | 309,392 | +0.71(+2.75%) |
Apr 09, 2018 | 25.75 | 25.92 | 25.62 | 25.68 | 405,013 | +0.09(+0.35%) |
Apr 06, 2018 | 25.80 | 25.95 | 25.34 | 25.59 | 162,239 | -0.31(-1.21%) |
Apr 05, 2018 | 25.50 | 26.00 | 25.50 | 25.91 | 151,873 | +0.51(+2.02%) |
Apr 04, 2018 | 24.98 | 25.45 | 24.89 | 25.39 | 544,099 | +0.10(+0.41%) |
Apr 03, 2018 | 25.03 | 25.31 | 24.81 | 25.29 | 331,953 | +0.48(+1.95%) |