Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 26.37 | 26.62 | 25.89 | 25.91 | 4,249,039 | -0.24(-0.92%) |
Jun 28, 2018 | 26.00 | 26.33 | 25.69 | 26.15 | 3,851,517 | +0.22(+0.86%) |
Jun 27, 2018 | 26.34 | 26.84 | 25.78 | 25.93 | 4,458,714 | +0.02(+0.07%) |
Jun 26, 2018 | 25.98 | 26.15 | 25.78 | 25.91 | 3,752,219 | -0.07(-0.28%) |
Jun 25, 2018 | 26.38 | 26.50 | 25.90 | 25.98 | 3,420,301 | -0.69(-2.60%) |
Jun 22, 2018 | 26.41 | 27.02 | 26.41 | 26.68 | 4,501,305 | +0.46(+1.76%) |
Jun 21, 2018 | 25.73 | 26.31 | 25.67 | 26.22 | 4,555,917 | +0.54(+2.12%) |
Jun 20, 2018 | 26.21 | 26.42 | 25.55 | 25.67 | 3,178,787 | -0.48(-1.84%) |
Jun 19, 2018 | 26.65 | 26.65 | 25.53 | 26.15 | 5,311,988 | -0.87(-3.21%) |
Jun 18, 2018 | 26.57 | 27.08 | 26.49 | 27.02 | 2,970,196 | +0.25(+0.93%) |
Jun 15, 2018 | 27.23 | 26.36 | 26.77 | 6,436,920 | -0.46(-1.70%) | |
Jun 14, 2018 | 27.55 | 27.67 | 27.03 | 27.23 | 4,025,820 | -0.18(-0.67%) |
Jun 13, 2018 | 27.28 | 27.62 | 27.02 | 27.42 | 4,545,634 | +0.19(+0.71%) |
Jun 12, 2018 | 27.19 | 27.36 | 26.86 | 27.22 | 3,566,822 | +0.03(+0.10%) |
Jun 11, 2018 | 27.15 | 27.39 | 26.87 | 27.19 | 3,669,115 | -0.02(-0.07%) |
Jun 08, 2018 | 27.06 | 27.37 | 26.61 | 27.21 | 4,063,638 | +0.15(+0.55%) |
Jun 07, 2018 | 26.87 | 27.22 | 26.78 | 27.07 | 5,880,040 | +0.20(+0.76%) |
Jun 06, 2018 | 26.87 | 26.86 | 5,640,424 | +1.14(+4.44%) | ||
Jun 05, 2018 | 25.38 | 25.94 | 25.35 | 25.72 | 3,315,118 | +0.38(+1.49%) |
Jun 04, 2018 | 25.61 | 25.68 | 25.06 | 25.34 | 2,543,832 | -0.18(-0.72%) |
Jun 01, 2018 | 25.58 | 25.74 | 25.44 | 25.53 | 3,771,847 | +0.16(+0.62%) |
May 31, 2018 | 25.85 | 26.02 | 25.27 | 25.37 | 5,645,386 | -0.51(-1.96%) |
May 30, 2018 | 25.79 | 25.98 | 25.54 | 25.88 | 3,549,483 | +0.19(+0.75%) |
May 29, 2018 | 25.57 | 25.95 | 25.51 | 25.68 | 4,391,090 | -0.18(-0.71%) |
May 25, 2018 | 25.87 | 25.87 | 25.87 | 0 | +0.16(+0.61%) | |
May 24, 2018 | 25.76 | 26.03 | 25.62 | 25.71 | 4,130,439 | -0.18(-0.68%) |
May 23, 2018 | 25.55 | 25.89 | 25.04 | 25.89 | 4,716,322 | +0.09(+0.36%) |
May 22, 2018 | 26.17 | 26.26 | 25.77 | 25.80 | 4,912,810 | -0.30(-1.17%) |
May 21, 2018 | 26.14 | 26.45 | 25.76 | 26.10 | 5,888,818 | +0.34(+1.33%) |
May 18, 2018 | 25.85 | 26.06 | 25.60 | 25.76 | 3,532,232 | -0.10(-0.39%) |
May 17, 2018 | 25.60 | 25.92 | 25.42 | 25.86 | 5,510,235 | +0.27(+1.05%) |
May 16, 2018 | 25.46 | 25.71 | 25.19 | 25.59 | 6,446,122 | +0.15(+0.58%) |
May 15, 2018 | 25.09 | 25.55 | 24.92 | 25.44 | 5,684,305 | +0.37(+1.47%) |
May 14, 2018 | 24.67 | 25.27 | 24.66 | 25.08 | 3,577,068 | +0.56(+2.30%) |
May 11, 2018 | 24.46 | 24.67 | 24.36 | 24.51 | 3,523,093 | +0.17(+0.68%) |
May 10, 2018 | 23.92 | 24.49 | 23.75 | 24.35 | 4,182,252 | +0.54(+2.25%) |
May 09, 2018 | 24.07 | 24.28 | 23.54 | 23.81 | 6,855,623 | -0.28(-1.15%) |
May 08, 2018 | 24.92 | 25.24 | 23.88 | 24.09 | 11,233,280 | -1.35(-5.30%) |
May 07, 2018 | 25.31 | 25.75 | 25.15 | 25.44 | 4,643,510 | +0.12(+0.47%) |
May 04, 2018 | 24.77 | 25.52 | 24.74 | 25.32 | 3,154,059 | +0.39(+1.55%) |
May 03, 2018 | 24.93 | 25.10 | 24.59 | 24.93 | 5,432,558 | -0.12(-0.48%) |
May 02, 2018 | 24.85 | 25.42 | 24.85 | 25.05 | 4,657,708 | +0.27(+1.08%) |
May 01, 2018 | 24.70 | 24.88 | 24.37 | 24.78 | 4,667,234 | -0.09(-0.37%) |
Apr 30, 2018 | 25.06 | 25.31 | 24.80 | 24.87 | 6,239,813 | -0.18(-0.74%) |
Apr 27, 2018 | 25.03 | 25.19 | 24.78 | 25.06 | 3,511,132 | -0.02(-0.07%) |
Apr 26, 2018 | 25.02 | 25.37 | 24.82 | 25.08 | 5,859,227 | +0.16(+0.63%) |
Apr 25, 2018 | 23.96 | 25.06 | 23.78 | 24.92 | 5,855,752 | +0.84(+3.49%) |
Apr 24, 2018 | 24.05 | 24.55 | 23.78 | 24.08 | 5,399,728 | +0.18(+0.77%) |
Apr 23, 2018 | 23.65 | 24.02 | 23.47 | 23.89 | 4,557,335 | +0.19(+0.82%) |
Apr 20, 2018 | 23.82 | 24.05 | 23.51 | 23.70 | 3,559,827 | -0.16(-0.66%) |
Apr 19, 2018 | 24.01 | 24.12 | 23.51 | 23.86 | 3,384,147 | -0.18(-0.73%) |
Apr 18, 2018 | 23.84 | 24.28 | 23.73 | 24.03 | 4,422,294 | +0.42(+1.76%) |
Apr 17, 2018 | 23.48 | 23.75 | 23.16 | 23.62 | 5,062,525 | +0.36(+1.55%) |
Apr 16, 2018 | 23.10 | 23.31 | 22.90 | 23.26 | 3,381,454 | +0.33(+1.45%) |
Apr 13, 2018 | 23.09 | 23.14 | 22.63 | 22.92 | 2,152,917 | +0.02(+0.08%) |
Apr 12, 2018 | 22.62 | 23.13 | 22.52 | 22.91 | 3,567,050 | +0.39(+1.72%) |
Apr 11, 2018 | 22.75 | 23.05 | 22.36 | 22.52 | 5,100,328 | -0.58(-2.52%) |
Apr 10, 2018 | 23.07 | 23.41 | 22.87 | 23.10 | 3,426,087 | +0.50(+2.20%) |
Apr 09, 2018 | 22.51 | 22.88 | 22.20 | 22.60 | 4,326,219 | +0.25(+1.11%) |
Apr 06, 2018 | 22.89 | 22.95 | 22.14 | 22.35 | 4,304,023 | -0.90(-3.85%) |
Apr 05, 2018 | 22.45 | 23.34 | 22.37 | 23.25 | 5,679,375 | +1.01(+4.52%) |
Apr 04, 2018 | 21.37 | 22.27 | 21.13 | 22.24 | 5,235,247 | +0.16(+0.71%) |
Apr 03, 2018 | 21.96 | 22.16 | 21.61 | 22.08 | 3,740,547 | +0.24(+1.10%) |