Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 27.93 | 27.99 | 27.80 | 27.80 | 321,892 | +0.06(+0.21%) |
Jun 28, 2018 | 27.55 | 27.81 | 27.45 | 27.74 | 270,172 | +0.20(+0.72%) |
Jun 27, 2018 | 28.06 | 28.15 | 27.53 | 27.54 | 480,136 | -0.42(-1.52%) |
Jun 26, 2018 | 27.89 | 28.09 | 27.85 | 27.97 | 348,388 | +0.10(+0.35%) |
Jun 25, 2018 | 28.33 | 28.33 | 27.67 | 27.87 | 1,193,076 | -0.58(-2.05%) |
Jun 22, 2018 | 28.66 | 28.66 | 28.45 | 28.45 | 235,537 | -0.08(-0.29%) |
Jun 21, 2018 | 28.87 | 28.87 | 28.49 | 28.54 | 298,184 | -0.26(-0.91%) |
Jun 20, 2018 | 28.75 | 28.86 | 28.69 | 28.80 | 260,549 | +0.23(+0.82%) |
Jun 19, 2018 | 28.34 | 28.58 | 28.25 | 28.57 | 380,703 | -0.07(-0.23%) |
Jun 18, 2018 | 28.53 | 28.66 | 28.41 | 28.63 | 283,781 | -0.04(-0.15%) |
Jun 15, 2018 | 28.68 | 28.79 | 28.68 | 236,925 | -0.04(-0.14%) | |
Jun 14, 2018 | 28.60 | 28.72 | 28.57 | 28.72 | 301,673 | +0.25(+0.89%) |
Jun 13, 2018 | 28.62 | 28.66 | 28.43 | 28.47 | 329,325 | -0.05(-0.17%) |
Jun 12, 2018 | 28.44 | 28.51 | 28.35 | 28.51 | 289,031 | +0.18(+0.63%) |
Jun 11, 2018 | 28.32 | 28.40 | 28.27 | 28.33 | 256,003 | +0.04(+0.15%) |
Jun 08, 2018 | 28.18 | 28.30 | 28.11 | 28.29 | 254,069 | +0.04(+0.15%) |
Jun 07, 2018 | 28.49 | 28.49 | 28.10 | 28.25 | 337,930 | -0.19(-0.68%) |
Jun 06, 2018 | 28.44 | 28.44 | 539,828 | +0.19(+0.68%) | ||
Jun 05, 2018 | 28.18 | 28.27 | 28.12 | 28.25 | 385,417 | +0.14(+0.51%) |
Jun 04, 2018 | 28.01 | 28.13 | 27.95 | 28.11 | 334,977 | +0.18(+0.64%) |
Jun 01, 2018 | 27.62 | 27.93 | 27.62 | 27.93 | 413,165 | +0.39(+1.43%) |
May 31, 2018 | 27.58 | 27.72 | 27.49 | 27.54 | 254,356 | -0.07(-0.26%) |
May 30, 2018 | 27.52 | 27.64 | 27.46 | 27.61 | 285,440 | +0.24(+0.89%) |
May 29, 2018 | 27.45 | 27.48 | 27.21 | 27.36 | 289,923 | -0.13(-0.47%) |
May 25, 2018 | 27.49 | 27.49 | 27.49 | 0 | +0.03(+0.12%) | |
May 24, 2018 | 27.50 | 27.50 | 27.23 | 27.46 | 186,175 | -0.00(-0.01%) |
May 23, 2018 | 27.09 | 27.46 | 27.09 | 27.46 | 166,543 | +0.16(+0.59%) |
May 22, 2018 | 27.44 | 27.46 | 27.30 | 27.30 | 182,467 | -0.04(-0.16%) |
May 21, 2018 | 27.39 | 27.47 | 27.26 | 27.34 | 198,009 | +0.14(+0.51%) |
May 18, 2018 | 27.14 | 27.30 | 27.14 | 27.20 | 553,044 | -0.11(-0.39%) |
May 17, 2018 | 27.31 | 27.45 | 27.19 | 27.31 | 209,982 | -0.04(-0.14%) |
May 16, 2018 | 27.20 | 27.40 | 27.18 | 27.35 | 315,451 | +0.18(+0.65%) |
May 15, 2018 | 27.27 | 27.27 | 27.05 | 27.17 | 425,074 | -0.23(-0.83%) |
May 14, 2018 | 27.45 | 27.55 | 27.36 | 27.40 | 381,890 | +0.06(+0.22%) |
May 11, 2018 | 27.32 | 27.40 | 27.22 | 27.34 | 324,619 | -0.02(-0.07%) |
May 10, 2018 | 27.20 | 27.38 | 27.18 | 27.36 | 325,607 | +0.27(+1.01%) |
May 09, 2018 | 26.94 | 27.13 | 26.84 | 27.08 | 419,879 | +0.26(+0.97%) |
May 08, 2018 | 26.84 | 26.87 | 26.71 | 26.82 | 269,983 | -0.02(-0.07%) |
May 07, 2018 | 26.77 | 26.92 | 26.73 | 26.84 | 388,923 | +0.23(+0.87%) |
May 04, 2018 | 26.10 | 26.69 | 26.09 | 26.61 | 293,907 | +0.45(+1.71%) |
May 03, 2018 | 26.15 | 26.26 | 25.83 | 26.16 | 343,603 | -0.05(-0.17%) |
May 02, 2018 | 26.43 | 26.48 | 26.21 | 26.21 | 293,556 | -0.12(-0.47%) |
May 01, 2018 | 26.00 | 26.33 | 26.00 | 26.33 | 262,578 | +0.19(+0.74%) |
Apr 30, 2018 | 26.36 | 26.48 | 26.13 | 26.14 | 200,655 | -0.13(-0.51%) |
Apr 27, 2018 | 26.60 | 26.60 | 26.23 | 26.27 | 306,188 | -0.03(-0.11%) |
Apr 26, 2018 | 26.17 | 26.38 | 26.08 | 26.30 | 434,476 | +0.40(+1.56%) |
Apr 25, 2018 | 25.84 | 25.94 | 25.60 | 25.90 | 401,087 | -0.01(-0.02%) |
Apr 24, 2018 | 26.49 | 26.49 | 25.76 | 25.90 | 633,060 | -0.44(-1.67%) |
Apr 23, 2018 | 26.55 | 26.59 | 26.23 | 26.34 | 358,572 | -0.07(-0.25%) |
Apr 20, 2018 | 26.76 | 26.76 | 26.35 | 26.41 | 380,116 | -0.37(-1.38%) |
Apr 19, 2018 | 26.78 | 26.91 | 26.66 | 26.78 | 318,320 | -0.19(-0.69%) |
Apr 18, 2018 | 27.00 | 27.03 | 26.84 | 26.96 | 387,127 | +0.06(+0.24%) |
Apr 17, 2018 | 26.75 | 26.95 | 26.64 | 26.90 | 635,492 | +0.45(+1.72%) |
Apr 16, 2018 | 26.45 | 26.52 | 26.29 | 26.45 | 371,352 | +0.18(+0.69%) |
Apr 13, 2018 | 26.46 | 26.52 | 26.15 | 26.26 | 259,593 | -0.12(-0.46%) |
Apr 12, 2018 | 26.27 | 26.46 | 26.24 | 26.39 | 271,183 | +0.28(+1.07%) |
Apr 11, 2018 | 25.99 | 26.31 | 25.99 | 26.11 | 361,918 | -0.10(-0.37%) |
Apr 10, 2018 | 25.99 | 26.29 | 25.92 | 26.21 | 326,531 | +0.54(+2.09%) |
Apr 09, 2018 | 25.77 | 26.11 | 25.66 | 25.67 | 492,862 | +0.11(+0.45%) |
Apr 06, 2018 | 25.82 | 26.10 | 25.41 | 25.55 | 545,735 | -0.64(-2.43%) |
Apr 05, 2018 | 26.31 | 26.31 | 25.99 | 26.19 | 380,254 | +0.12(+0.47%) |
Apr 04, 2018 | 25.12 | 26.07 | 25.12 | 26.07 | 735,969 | +0.43(+1.66%) |
Apr 03, 2018 | 25.61 | 25.72 | 25.23 | 25.64 | 524,881 | +0.28(+1.11%) |