Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 26.90 | 27.23 | 26.73 | 26.86 | 4,318,877 | +0.37(+1.41%) |
Jun 28, 2018 | 26.26 | 26.53 | 25.95 | 26.49 | 4,594,520 | +0.17(+0.64%) |
Jun 27, 2018 | 26.83 | 26.83 | 26.25 | 26.32 | 4,958,767 | -0.41(-1.54%) |
Jun 26, 2018 | 26.86 | 27.26 | 26.50 | 26.73 | 6,744,577 | +0.35(+1.31%) |
Jun 25, 2018 | 26.79 | 26.93 | 26.18 | 26.39 | 4,737,189 | -0.50(-1.88%) |
Jun 22, 2018 | 27.28 | 27.33 | 26.68 | 26.89 | 5,739,978 | -0.36(-1.34%) |
Jun 21, 2018 | 27.47 | 27.65 | 27.18 | 27.25 | 3,186,447 | -0.20(-0.71%) |
Jun 20, 2018 | 27.43 | 27.59 | 26.87 | 27.45 | 4,835,264 | -0.05(-0.17%) |
Jun 19, 2018 | 27.64 | 27.90 | 27.21 | 27.50 | 6,363,424 | -0.18(-0.64%) |
Jun 18, 2018 | 28.15 | 28.67 | 27.48 | 27.68 | 6,607,427 | -0.70(-2.47%) |
Jun 15, 2018 | 28.78 | 27.72 | 28.38 | 8,137,865 | -0.40(-1.40%) | |
Jun 14, 2018 | 28.80 | 28.95 | 28.38 | 28.78 | 5,555,916 | +0.02(+0.07%) |
Jun 13, 2018 | 30.60 | 30.63 | 28.57 | 28.76 | 10,617,330 | -2.06(-6.67%) |
Jun 12, 2018 | 30.38 | 30.87 | 30.27 | 30.81 | 3,940,210 | +0.67(+2.23%) |
Jun 11, 2018 | 30.42 | 30.52 | 29.98 | 30.14 | 3,518,721 | -0.28(-0.92%) |
Jun 08, 2018 | 29.27 | 30.50 | 29.19 | 30.42 | 7,718,135 | +1.13(+3.86%) |
Jun 07, 2018 | 29.13 | 29.48 | 29.06 | 29.29 | 3,928,990 | +0.19(+0.64%) |
Jun 06, 2018 | 29.10 | 29.10 | 4,654,575 | +0.49(+1.70%) | ||
Jun 05, 2018 | 28.24 | 28.66 | 28.22 | 28.62 | 3,399,970 | +0.33(+1.15%) |
Jun 04, 2018 | 28.40 | 28.50 | 28.23 | 28.29 | 2,130,064 | +0.01(+0.03%) |
Jun 01, 2018 | 28.35 | 28.45 | 28.04 | 28.28 | 2,632,827 | +0.10(+0.36%) |
May 31, 2018 | 28.28 | 28.39 | 28.01 | 28.18 | 3,824,969 | +0.00(+0.00%) |
May 30, 2018 | 28.80 | 28.88 | 28.14 | 28.18 | 3,342,369 | -0.40(-1.40%) |
May 29, 2018 | 28.10 | 28.90 | 28.10 | 28.58 | 3,238,016 | +0.20(+0.69%) |
May 25, 2018 | 28.39 | 28.39 | 28.39 | 0 | +0.33(+1.16%) | |
May 24, 2018 | 27.96 | 28.29 | 27.69 | 28.06 | 3,239,943 | +0.10(+0.37%) |
May 23, 2018 | 27.31 | 28.16 | 27.30 | 27.96 | 3,925,316 | +0.49(+1.80%) |
May 22, 2018 | 27.61 | 27.72 | 26.94 | 27.46 | 5,576,993 | -0.39(-1.40%) |
May 21, 2018 | 28.02 | 28.20 | 27.67 | 27.86 | 3,607,116 | -0.01(-0.03%) |
May 18, 2018 | 27.52 | 28.00 | 27.39 | 27.86 | 3,607,266 | +0.31(+1.12%) |
May 17, 2018 | 27.38 | 27.77 | 27.26 | 27.56 | 4,681,038 | +0.16(+0.58%) |
May 16, 2018 | 27.11 | 27.45 | 26.70 | 27.40 | 7,591,787 | +0.10(+0.38%) |
May 15, 2018 | 28.55 | 28.58 | 27.20 | 27.30 | 7,560,938 | -1.55(-5.36%) |
May 14, 2018 | 29.29 | 29.41 | 28.74 | 28.84 | 2,993,249 | -0.34(-1.15%) |
May 11, 2018 | 28.88 | 29.41 | 28.88 | 29.18 | 3,019,906 | +0.25(+0.87%) |
May 10, 2018 | 28.92 | 29.23 | 28.85 | 28.93 | 4,509,546 | +0.27(+0.94%) |
May 09, 2018 | 29.10 | 29.15 | 28.02 | 28.66 | 5,956,100 | -0.38(-1.32%) |
May 08, 2018 | 28.88 | 29.44 | 28.81 | 29.04 | 5,941,345 | +0.15(+0.52%) |
May 07, 2018 | 28.94 | 29.10 | 28.70 | 28.89 | 4,204,219 | +0.03(+0.10%) |
May 04, 2018 | 28.72 | 29.04 | 28.52 | 28.86 | 2,979,538 | +0.08(+0.29%) |
May 03, 2018 | 28.35 | 28.80 | 28.11 | 28.78 | 4,774,149 | +0.31(+1.08%) |
May 02, 2018 | 28.72 | 28.97 | 28.31 | 28.47 | 5,560,815 | -0.30(-1.04%) |
May 01, 2018 | 28.25 | 28.91 | 28.16 | 28.77 | 4,397,046 | +0.48(+1.71%) |
Apr 30, 2018 | 28.95 | 29.23 | 28.17 | 28.28 | 6,953,475 | -0.65(-2.25%) |
Apr 27, 2018 | 28.95 | 29.41 | 28.90 | 28.94 | 5,443,272 | -0.01(-0.03%) |
Apr 26, 2018 | 28.95 | 29.09 | 28.24 | 28.95 | 7,109,533 | +0.50(+1.77%) |
Apr 25, 2018 | 28.32 | 28.49 | 27.78 | 28.44 | 8,164,626 | +0.82(+2.97%) |
Apr 24, 2018 | 28.13 | 28.57 | 27.17 | 27.62 | 10,322,355 | +0.77(+2.88%) |
Apr 23, 2018 | 26.68 | 27.03 | 26.33 | 26.85 | 4,524,720 | +0.26(+0.98%) |
Apr 20, 2018 | 26.83 | 27.08 | 26.51 | 26.59 | 5,119,506 | -0.20(-0.76%) |
Apr 19, 2018 | 27.84 | 27.87 | 26.42 | 26.79 | 5,430,801 | -1.11(-3.97%) |
Apr 18, 2018 | 27.99 | 28.19 | 27.89 | 27.90 | 2,710,906 | +0.07(+0.27%) |
Apr 17, 2018 | 27.75 | 27.94 | 27.58 | 27.83 | 2,029,333 | +0.28(+1.01%) |
Apr 16, 2018 | 27.43 | 27.82 | 27.17 | 27.55 | 3,576,280 | +0.26(+0.96%) |
Apr 13, 2018 | 27.31 | 27.60 | 26.98 | 27.29 | 3,073,806 | +0.17(+0.62%) |
Apr 12, 2018 | 27.66 | 27.70 | 26.93 | 27.12 | 5,428,166 | -0.41(-1.49%) |
Apr 11, 2018 | 27.62 | 27.96 | 27.46 | 27.53 | 3,114,102 | -0.26(-0.94%) |
Apr 10, 2018 | 28.08 | 28.36 | 27.70 | 27.79 | 3,915,359 | -0.03(-0.10%) |
Apr 09, 2018 | 28.13 | 28.41 | 27.78 | 27.82 | 3,293,175 | -0.16(-0.57%) |
Apr 06, 2018 | 28.43 | 28.80 | 27.56 | 27.98 | 5,379,286 | -0.73(-2.53%) |
Apr 05, 2018 | 28.65 | 29.04 | 28.41 | 28.70 | 6,808,918 | +0.29(+1.02%) |
Apr 04, 2018 | 26.62 | 28.56 | 26.42 | 28.41 | 8,349,988 | +1.70(+6.35%) |
Apr 03, 2018 | 26.75 | 26.82 | 26.11 | 26.72 | 3,837,124 | +0.10(+0.39%) |