Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 28.17 | 28.12 | 28.16 | 487,859 | +0.03(+0.12%) | |
Jun 28, 2018 | 28.16 | 28.16 | 28.10 | 28.13 | 523,627 | -0.03(-0.12%) |
Jun 27, 2018 | 28.12 | 28.16 | 28.11 | 28.16 | 1,056,043 | +0.08(+0.27%) |
Jun 26, 2018 | 28.06 | 28.10 | 28.05 | 28.08 | 2,669,004 | +0.02(+0.06%) |
Jun 25, 2018 | 28.06 | 28.10 | 28.06 | 28.07 | 1,213,312 | +0.00(+0.00%) |
Jun 22, 2018 | 28.07 | 28.08 | 28.04 | 28.07 | 368,788 | +0.00(+0.00%) |
Jun 21, 2018 | 28.05 | 28.10 | 28.05 | 28.07 | 474,558 | +0.01(+0.03%) |
Jun 20, 2018 | 28.10 | 28.13 | 28.04 | 28.06 | 475,142 | -0.04(-0.15%) |
Jun 19, 2018 | 28.09 | 28.16 | 28.09 | 28.10 | 3,443,562 | +0.01(+0.03%) |
Jun 18, 2018 | 28.08 | 28.11 | 28.08 | 28.09 | 296,210 | +0.01(+0.03%) |
Jun 15, 2018 | 28.09 | 28.09 | 28.08 | 1,343,554 | -0.01(-0.03%) | |
Jun 14, 2018 | 28.04 | 28.10 | 28.04 | 28.09 | 372,535 | +0.03(+0.12%) |
Jun 13, 2018 | 28.06 | 28.09 | 28.00 | 28.06 | 716,310 | -0.02(-0.06%) |
Jun 12, 2018 | 28.04 | 28.08 | 28.04 | 28.08 | 528,670 | +0.01(+0.03%) |
Jun 11, 2018 | 28.04 | 28.08 | 28.04 | 28.07 | 3,285,807 | -0.02(-0.06%) |
Jun 08, 2018 | 28.10 | 28.11 | 28.08 | 28.08 | 474,496 | -0.02(-0.06%) |
Jun 07, 2018 | 28.03 | 28.14 | 28.03 | 28.10 | 319,600 | +0.06(+0.21%) |
Jun 06, 2018 | 28.04 | 28.04 | 433,405 | -0.06(-0.21%) | ||
Jun 05, 2018 | 28.08 | 28.14 | 28.08 | 28.10 | 527,659 | +0.03(+0.09%) |
Jun 04, 2018 | 28.07 | 28.12 | 28.07 | 28.08 | 4,294,105 | -0.04(-0.15%) |
Jun 01, 2018 | 28.11 | 28.14 | 28.08 | 28.12 | 579,683 | -0.03(-0.12%) |
May 31, 2018 | 28.14 | 28.20 | 28.12 | 28.15 | 6,439,084 | -0.04(-0.15%) |
May 30, 2018 | 28.10 | 28.23 | 28.10 | 28.20 | 555,318 | -0.05(-0.18%) |
May 29, 2018 | 28.09 | 28.28 | 28.09 | 28.25 | 4,433,002 | +0.12(+0.42%) |
May 25, 2018 | 28.13 | 28.13 | 28.13 | 0 | +0.05(+0.18%) | |
May 24, 2018 | 28.04 | 28.09 | 28.04 | 28.08 | 497,244 | +0.03(+0.09%) |
May 23, 2018 | 27.97 | 28.05 | 27.97 | 28.05 | 1,275,762 | +0.08(+0.30%) |
May 22, 2018 | 27.97 | 27.98 | 27.93 | 27.97 | 395,030 | -0.01(-0.03%) |
May 21, 2018 | 27.93 | 27.98 | 27.93 | 27.98 | 498,153 | +0.01(+0.03%) |
May 18, 2018 | 27.97 | 27.98 | 27.94 | 27.97 | 292,119 | +0.05(+0.18%) |
May 17, 2018 | 27.92 | 27.93 | 27.91 | 27.92 | 246,088 | +0.00(+0.00%) |
May 16, 2018 | 27.93 | 27.96 | 27.91 | 27.92 | 650,586 | -0.03(-0.12%) |
May 15, 2018 | 27.96 | 27.96 | 27.91 | 27.95 | 408,230 | -0.07(-0.24%) |
May 14, 2018 | 28.04 | 28.04 | 28.00 | 28.02 | 489,632 | -0.03(-0.09%) |
May 11, 2018 | 28.01 | 28.05 | 28.01 | 28.04 | 312,779 | +0.03(+0.12%) |
May 10, 2018 | 27.99 | 28.04 | 27.99 | 28.01 | 575,453 | +0.03(+0.12%) |
May 09, 2018 | 27.98 | 28.01 | 27.95 | 27.98 | 685,136 | -0.03(-0.09%) |
May 08, 2018 | 27.99 | 28.02 | 27.99 | 28.00 | 474,467 | -0.03(-0.09%) |
May 07, 2018 | 28.02 | 28.05 | 28.01 | 28.03 | 568,130 | +0.01(+0.03%) |
May 04, 2018 | 28.04 | 28.04 | 28.01 | 28.02 | 1,088,058 | +0.00(+0.00%) |
May 03, 2018 | 28.02 | 28.05 | 28.02 | 28.02 | 300,781 | +0.02(+0.06%) |
May 02, 2018 | 27.99 | 28.02 | 27.99 | 28.00 | 292,851 | +0.00(+0.00%) |
May 01, 2018 | 28.02 | 28.04 | 27.98 | 28.00 | 617,441 | -0.04(-0.16%) |
Apr 30, 2018 | 28.02 | 28.05 | 28.02 | 28.05 | 1,432,398 | +0.00(+0.00%) |
Apr 27, 2018 | 28.04 | 28.05 | 28.00 | 28.05 | 486,169 | +0.05(+0.18%) |
Apr 26, 2018 | 27.99 | 28.01 | 27.99 | 27.99 | 346,249 | +0.03(+0.09%) |
Apr 25, 2018 | 27.96 | 27.99 | 27.96 | 27.97 | 246,955 | -0.03(-0.12%) |
Apr 24, 2018 | 27.99 | 28.03 | 27.99 | 28.00 | 1,026,001 | -0.01(-0.03%) |
Apr 23, 2018 | 28.04 | 28.05 | 28.00 | 28.01 | 527,146 | -0.03(-0.12%) |
Apr 20, 2018 | 28.07 | 28.07 | 28.04 | 28.05 | 306,573 | -0.03(-0.12%) |
Apr 19, 2018 | 28.10 | 28.10 | 28.07 | 28.08 | 374,967 | -0.03(-0.09%) |
Apr 18, 2018 | 28.15 | 28.17 | 28.10 | 28.10 | 940,142 | -0.06(-0.21%) |
Apr 17, 2018 | 28.15 | 28.20 | 28.14 | 28.16 | 853,831 | +0.01(+0.03%) |
Apr 16, 2018 | 28.13 | 28.18 | 28.13 | 28.15 | 942,741 | -0.01(-0.03%) |
Apr 13, 2018 | 28.15 | 28.18 | 28.14 | 28.16 | 410,485 | -0.01(-0.03%) |
Apr 12, 2018 | 28.21 | 28.21 | 28.15 | 28.17 | 438,772 | -0.03(-0.12%) |
Apr 11, 2018 | 28.21 | 28.24 | 28.21 | 28.21 | 256,824 | +0.01(+0.03%) |
Apr 10, 2018 | 28.21 | 28.23 | 28.18 | 28.20 | 728,173 | -0.03(-0.12%) |
Apr 09, 2018 | 28.19 | 28.23 | 28.19 | 28.23 | 364,160 | +0.03(+0.09%) |
Apr 06, 2018 | 28.20 | 28.23 | 28.18 | 28.21 | 434,868 | +0.04(+0.15%) |
Apr 05, 2018 | 28.15 | 28.17 | 28.12 | 28.16 | 473,406 | +0.00(+0.00%) |
Apr 04, 2018 | 28.14 | 28.19 | 28.14 | 28.16 | 576,619 | -0.01(-0.03%) |
Apr 03, 2018 | 28.16 | 28.18 | 28.15 | 28.17 | 497,860 | -0.02(-0.06%) |