Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 27.69 | 27.79 | 27.56 | 27.56 | 26,238,858 | -0.06(-0.22%) |
Jun 28, 2018 | 27.43 | 27.72 | 27.43 | 27.62 | 20,610,678 | +0.11(+0.41%) |
Jun 27, 2018 | 27.58 | 27.77 | 27.49 | 27.51 | 36,710,076 | -0.13(-0.47%) |
Jun 26, 2018 | 27.65 | 27.80 | 27.58 | 27.64 | 31,758,404 | +0.00(+0.00%) |
Jun 25, 2018 | 27.59 | 27.70 | 27.45 | 27.64 | 25,505,904 | -0.10(-0.36%) |
Jun 22, 2018 | 27.72 | 27.83 | 27.65 | 27.74 | 35,029,548 | +0.16(+0.58%) |
Jun 21, 2018 | 27.56 | 27.62 | 27.46 | 27.58 | 21,094,700 | -0.12(-0.44%) |
Jun 20, 2018 | 27.57 | 27.79 | 27.51 | 27.70 | 26,653,042 | +0.18(+0.66%) |
Jun 19, 2018 | 27.27 | 27.62 | 27.25 | 27.52 | 23,083,366 | +0.05(+0.17%) |
Jun 18, 2018 | 27.45 | 27.52 | 27.15 | 27.47 | 30,149,946 | -0.15(-0.55%) |
Jun 15, 2018 | 27.47 | 27.38 | 27.62 | 61,386,832 | +0.15(+0.55%) | |
Jun 14, 2018 | 27.52 | 27.64 | 27.39 | 27.47 | 24,924,472 | -0.05(-0.17%) |
Jun 13, 2018 | 27.63 | 27.74 | 27.50 | 27.52 | 20,017,160 | -0.06(-0.22%) |
Jun 12, 2018 | 27.65 | 27.65 | 27.46 | 27.58 | 20,445,076 | +0.00(+0.00%) |
Jun 11, 2018 | 27.96 | 27.96 | 27.56 | 27.58 | 24,357,934 | -0.28(-1.01%) |
Jun 08, 2018 | 27.75 | 27.89 | 27.69 | 27.86 | 20,547,336 | +0.14(+0.49%) |
Jun 07, 2018 | 27.72 | 27.80 | 27.63 | 27.72 | 21,333,306 | +0.08(+0.30%) |
Jun 06, 2018 | 27.78 | 27.64 | 24,185,958 | -0.05(-0.16%) | ||
Jun 05, 2018 | 27.74 | 27.84 | 27.61 | 27.69 | 26,819,170 | -0.01(-0.03%) |
Jun 04, 2018 | 27.66 | 27.78 | 27.53 | 27.69 | 23,746,122 | +0.15(+0.55%) |
Jun 01, 2018 | 27.55 | 27.57 | 27.43 | 27.54 | 27,904,302 | +0.24(+0.89%) |
May 31, 2018 | 27.31 | 27.50 | 27.27 | 27.30 | 38,607,112 | -0.09(-0.33%) |
May 30, 2018 | 27.31 | 27.54 | 27.27 | 27.39 | 36,331,980 | +0.27(+0.98%) |
May 29, 2018 | 26.87 | 27.15 | 26.83 | 27.12 | 35,190,504 | +0.02(+0.06%) |
May 25, 2018 | 27.11 | 27.11 | 27.11 | 0 | -0.16(-0.58%) | |
May 24, 2018 | 27.32 | 27.42 | 27.18 | 27.27 | 21,882,706 | -0.06(-0.22%) |
May 23, 2018 | 27.11 | 27.38 | 27.07 | 27.33 | 25,423,648 | +0.19(+0.70%) |
May 22, 2018 | 27.20 | 27.42 | 27.12 | 27.14 | 18,079,132 | -0.06(-0.22%) |
May 21, 2018 | 27.13 | 27.25 | 26.99 | 27.20 | 22,232,162 | +0.12(+0.45%) |
May 18, 2018 | 27.05 | 27.16 | 26.92 | 27.08 | 19,649,318 | -0.05(-0.20%) |
May 17, 2018 | 27.07 | 27.18 | 26.93 | 27.13 | 16,261,062 | +0.02(+0.08%) |
May 16, 2018 | 27.15 | 27.26 | 27.02 | 27.11 | 27,311,940 | -0.01(-0.03%) |
May 15, 2018 | 27.17 | 27.18 | 26.96 | 27.12 | 24,158,550 | -0.13(-0.47%) |
May 14, 2018 | 26.98 | 27.29 | 26.96 | 27.24 | 26,830,356 | +0.27(+1.01%) |
May 11, 2018 | 26.69 | 27.02 | 26.64 | 26.97 | 26,998,830 | +0.35(+1.31%) |
May 10, 2018 | 26.59 | 26.83 | 26.51 | 26.62 | 38,596,020 | +0.16(+0.60%) |
May 09, 2018 | 26.35 | 26.64 | 26.24 | 26.46 | 25,762,048 | +0.14(+0.54%) |
May 08, 2018 | 26.27 | 26.40 | 26.12 | 26.32 | 35,647,448 | +0.04(+0.14%) |
May 07, 2018 | 26.18 | 26.43 | 26.12 | 26.28 | 27,215,962 | +0.07(+0.26%) |
May 04, 2018 | 26.00 | 26.33 | 25.87 | 26.21 | 24,962,302 | +0.06(+0.23%) |
May 03, 2018 | 26.20 | 26.24 | 25.90 | 26.15 | 29,655,630 | -0.10(-0.37%) |
May 02, 2018 | 26.46 | 26.61 | 26.14 | 26.25 | 37,260,960 | -0.38(-1.44%) |
May 01, 2018 | 26.77 | 27.12 | 26.06 | 26.64 | 64,660,036 | -0.91(-3.31%) |
Apr 30, 2018 | 27.94 | 27.97 | 27.39 | 27.55 | 35,672,688 | -0.29(-1.05%) |
Apr 27, 2018 | 27.67 | 27.92 | 27.61 | 27.84 | 18,189,892 | +0.11(+0.41%) |
Apr 26, 2018 | 27.69 | 27.91 | 27.65 | 27.73 | 25,731,138 | +0.13(+0.46%) |
Apr 25, 2018 | 27.78 | 27.87 | 27.47 | 27.60 | 34,966,276 | -0.29(-1.03%) |
Apr 24, 2018 | 27.77 | 28.04 | 27.66 | 27.88 | 34,180,692 | +0.20(+0.71%) |
Apr 23, 2018 | 27.59 | 27.76 | 27.54 | 27.69 | 32,005,126 | +0.13(+0.46%) |
Apr 20, 2018 | 27.46 | 27.68 | 27.44 | 27.56 | 28,210,622 | +0.08(+0.27%) |
Apr 19, 2018 | 27.38 | 27.61 | 27.29 | 27.49 | 20,978,356 | +0.03(+0.11%) |
Apr 18, 2018 | 27.37 | 27.53 | 27.30 | 27.46 | 18,476,398 | +0.12(+0.44%) |
Apr 17, 2018 | 27.65 | 27.67 | 27.29 | 27.33 | 22,288,282 | -0.15(-0.55%) |
Apr 16, 2018 | 27.46 | 27.64 | 27.38 | 27.49 | 20,090,412 | +0.16(+0.58%) |
Apr 13, 2018 | 27.39 | 27.46 | 27.18 | 27.33 | 22,413,082 | +0.00(+0.00%) |
Apr 12, 2018 | 27.11 | 27.46 | 27.06 | 27.33 | 30,032,364 | +0.40(+1.48%) |
Apr 11, 2018 | 26.88 | 27.14 | 26.78 | 26.93 | 17,502,170 | -0.12(-0.45%) |
Apr 10, 2018 | 27.09 | 27.16 | 26.88 | 27.05 | 26,427,664 | +0.37(+1.38%) |
Apr 09, 2018 | 26.56 | 27.03 | 26.50 | 26.68 | 25,796,326 | +0.22(+0.82%) |
Apr 06, 2018 | 26.76 | 26.99 | 26.25 | 26.46 | 28,104,992 | -0.42(-1.57%) |
Apr 05, 2018 | 26.84 | 27.09 | 26.74 | 26.88 | 32,422,200 | -0.30(-1.11%) |
Apr 04, 2018 | 26.57 | 27.26 | 26.51 | 27.18 | 27,752,896 | +0.34(+1.26%) |
Apr 03, 2018 | 26.42 | 26.89 | 26.27 | 26.85 | 26,919,262 | +0.47(+1.80%) |