Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 28.39 | 27.65 | 27.66 | 2,578,278 | +0.06(+0.21%) | |
Jun 28, 2018 | 27.80 | 27.91 | 27.20 | 27.60 | 3,096,610 | -0.11(-0.41%) |
Jun 27, 2018 | 27.70 | 28.14 | 27.55 | 27.72 | 4,335,741 | +0.57(+2.08%) |
Jun 26, 2018 | 26.87 | 27.28 | 26.55 | 27.15 | 3,346,333 | +0.41(+1.53%) |
Jun 25, 2018 | 28.01 | 28.15 | 26.62 | 26.74 | 3,143,738 | -1.27(-4.53%) |
Jun 22, 2018 | 29.03 | 29.47 | 27.91 | 28.01 | 5,795,083 | +0.03(+0.12%) |
Jun 21, 2018 | 28.55 | 28.60 | 27.87 | 27.98 | 2,652,077 | -0.75(-2.59%) |
Jun 20, 2018 | 28.33 | 29.02 | 28.20 | 28.73 | 3,349,307 | +0.79(+2.84%) |
Jun 19, 2018 | 27.15 | 28.13 | 27.04 | 27.93 | 2,199,215 | +0.22(+0.80%) |
Jun 18, 2018 | 26.92 | 28.09 | 26.92 | 27.71 | 2,661,664 | +0.87(+3.23%) |
Jun 15, 2018 | 27.45 | 26.78 | 26.84 | 4,892,860 | -0.61(-2.21%) | |
Jun 14, 2018 | 27.81 | 27.97 | 27.26 | 27.45 | 2,371,611 | -0.06(-0.21%) |
Jun 13, 2018 | 27.16 | 27.69 | 26.93 | 27.51 | 2,304,418 | +0.28(+1.02%) |
Jun 12, 2018 | 28.26 | 28.37 | 27.11 | 27.23 | 4,784,592 | -1.02(-3.60%) |
Jun 11, 2018 | 27.71 | 28.57 | 27.58 | 28.24 | 4,201,538 | +0.61(+2.19%) |
Jun 08, 2018 | 27.42 | 27.94 | 27.06 | 27.64 | 5,317,525 | +0.14(+0.51%) |
Jun 07, 2018 | 27.15 | 27.80 | 27.15 | 27.50 | 2,854,962 | +0.48(+1.79%) |
Jun 06, 2018 | 27.01 | 6,162,289 | +0.57(+2.17%) | |||
Jun 05, 2018 | 25.78 | 27.22 | 25.53 | 26.44 | 5,831,176 | +0.51(+1.96%) |
Jun 04, 2018 | 26.05 | 26.59 | 25.72 | 25.93 | 5,624,005 | +0.05(+0.19%) |
Jun 01, 2018 | 25.26 | 26.00 | 25.17 | 25.88 | 3,328,499 | +0.70(+2.76%) |
May 31, 2018 | 25.06 | 25.56 | 24.84 | 25.19 | 2,255,127 | -0.12(-0.49%) |
May 30, 2018 | 24.45 | 25.42 | 24.39 | 25.31 | 2,064,002 | +1.13(+4.67%) |
May 29, 2018 | 23.69 | 24.34 | 23.63 | 24.18 | 2,551,102 | +0.18(+0.75%) |
May 25, 2018 | 24.00 | 24.00 | 24.00 | 0 | -1.46(-5.73%) | |
May 24, 2018 | 25.34 | 25.65 | 25.13 | 25.46 | 1,542,649 | -0.45(-1.74%) |
May 23, 2018 | 25.79 | 26.10 | 25.40 | 25.91 | 1,725,896 | -0.03(-0.13%) |
May 22, 2018 | 26.44 | 26.84 | 25.92 | 25.94 | 2,766,392 | -0.40(-1.52%) |
May 21, 2018 | 26.02 | 26.36 | 25.83 | 26.34 | 1,949,582 | +0.70(+2.71%) |
May 18, 2018 | 26.08 | 26.11 | 25.60 | 25.65 | 1,833,332 | -0.46(-1.76%) |
May 17, 2018 | 25.64 | 26.32 | 25.53 | 26.11 | 2,208,497 | +0.58(+2.28%) |
May 16, 2018 | 25.22 | 25.54 | 24.95 | 25.52 | 1,524,065 | +0.25(+1.01%) |
May 15, 2018 | 24.94 | 25.31 | 24.73 | 25.27 | 1,549,116 | +0.22(+0.88%) |
May 14, 2018 | 24.63 | 25.19 | 24.63 | 25.05 | 2,103,814 | +0.47(+1.90%) |
May 11, 2018 | 24.73 | 24.95 | 24.56 | 24.58 | 1,474,423 | -0.14(-0.56%) |
May 10, 2018 | 24.71 | 24.86 | 24.50 | 24.72 | 1,419,509 | +0.11(+0.46%) |
May 09, 2018 | 24.61 | 25.22 | 24.57 | 24.61 | 2,604,921 | +0.49(+2.02%) |
May 08, 2018 | 23.74 | 24.12 | 22.84 | 24.12 | 3,503,111 | +0.27(+1.12%) |
May 07, 2018 | 24.03 | 24.85 | 23.78 | 23.85 | 3,741,354 | +0.16(+0.69%) |
May 04, 2018 | 23.03 | 23.79 | 23.03 | 23.69 | 3,156,371 | +0.68(+2.97%) |
May 03, 2018 | 23.98 | 24.06 | 22.87 | 23.01 | 3,888,697 | -1.22(-5.03%) |
May 02, 2018 | 24.05 | 24.53 | 23.91 | 24.23 | 2,910,218 | +0.15(+0.64%) |
May 01, 2018 | 24.31 | 24.42 | 23.83 | 24.07 | 2,229,248 | -0.39(-1.59%) |
Apr 30, 2018 | 24.31 | 24.70 | 24.26 | 24.46 | 2,118,103 | +0.08(+0.33%) |
Apr 27, 2018 | 24.57 | 24.80 | 24.27 | 24.38 | 2,094,816 | -0.41(-1.64%) |
Apr 26, 2018 | 25.18 | 25.26 | 24.66 | 24.79 | 2,334,882 | -0.24(-0.94%) |
Apr 25, 2018 | 24.46 | 25.03 | 24.31 | 25.02 | 1,992,220 | +0.54(+2.22%) |
Apr 24, 2018 | 24.98 | 25.23 | 24.11 | 24.48 | 3,287,674 | -0.37(-1.50%) |
Apr 23, 2018 | 24.44 | 24.92 | 24.23 | 24.85 | 2,127,353 | +0.17(+0.69%) |
Apr 20, 2018 | 24.73 | 25.01 | 24.42 | 24.68 | 3,038,618 | -0.17(-0.69%) |
Apr 19, 2018 | 25.38 | 25.44 | 24.69 | 24.85 | 4,660,836 | -0.16(-0.65%) |
Apr 18, 2018 | 23.65 | 25.28 | 23.65 | 25.01 | 4,442,376 | +1.59(+6.80%) |
Apr 17, 2018 | 23.17 | 23.51 | 22.99 | 23.42 | 1,652,199 | +0.13(+0.56%) |
Apr 16, 2018 | 23.30 | 23.58 | 22.94 | 23.29 | 3,019,033 | -0.03(-0.14%) |
Apr 13, 2018 | 23.40 | 23.45 | 23.15 | 23.32 | 2,504,750 | +0.25(+1.09%) |
Apr 12, 2018 | 23.28 | 23.48 | 22.99 | 23.07 | 2,527,942 | -0.21(-0.91%) |
Apr 11, 2018 | 22.84 | 23.41 | 22.64 | 23.28 | 2,405,478 | +0.40(+1.74%) |
Apr 10, 2018 | 22.41 | 23.13 | 22.28 | 22.88 | 2,838,108 | +0.99(+4.53%) |
Apr 09, 2018 | 21.73 | 22.25 | 21.63 | 21.89 | 2,282,965 | +0.32(+1.47%) |
Apr 06, 2018 | 21.73 | 22.05 | 21.15 | 21.58 | 2,377,407 | -0.32(-1.45%) |
Apr 05, 2018 | 21.22 | 22.05 | 21.21 | 21.89 | 2,244,081 | +0.75(+3.53%) |
Apr 04, 2018 | 20.55 | 21.21 | 20.42 | 21.15 | 2,997,101 | +0.24(+1.17%) |
Apr 03, 2018 | 20.59 | 20.94 | 20.27 | 20.90 | 2,298,134 | +0.48(+2.35%) |