Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 27.13 | 27.52 | 26.85 | 27.23 | 1,134,708 | +0.02(+0.06%) |
Jun 28, 2018 | 26.95 | 27.23 | 26.95 | 27.22 | 1,265,692 | +0.23(+0.85%) |
Jun 27, 2018 | 26.97 | 27.13 | 26.87 | 26.99 | 1,020,434 | +0.05(+0.20%) |
Jun 26, 2018 | 26.92 | 27.09 | 26.76 | 26.93 | 675,679 | +0.10(+0.37%) |
Jun 25, 2018 | 27.05 | 27.05 | 26.63 | 26.83 | 1,383,064 | -0.12(-0.43%) |
Jun 22, 2018 | 26.85 | 26.99 | 26.66 | 26.95 | 1,425,478 | +0.16(+0.60%) |
Jun 21, 2018 | 27.05 | 27.10 | 26.69 | 26.79 | 867,724 | -0.26(-0.97%) |
Jun 20, 2018 | 26.69 | 27.16 | 26.65 | 27.05 | 1,114,320 | +0.42(+1.56%) |
Jun 19, 2018 | 26.64 | 26.80 | 26.50 | 26.63 | 1,737,558 | -0.08(-0.29%) |
Jun 18, 2018 | 26.70 | 26.89 | 26.61 | 26.71 | 1,047,441 | -0.01(-0.03%) |
Jun 15, 2018 | 26.91 | 26.68 | 26.72 | 1,393,777 | -0.19(-0.71%) | |
Jun 14, 2018 | 26.90 | 27.03 | 26.86 | 26.91 | 616,546 | +0.05(+0.17%) |
Jun 13, 2018 | 27.27 | 27.37 | 26.85 | 26.86 | 842,573 | -0.40(-1.48%) |
Jun 12, 2018 | 27.03 | 27.48 | 26.96 | 27.27 | 1,162,209 | +0.26(+0.96%) |
Jun 11, 2018 | 27.17 | 27.21 | 26.88 | 27.01 | 1,104,776 | -0.16(-0.59%) |
Jun 08, 2018 | 27.15 | 27.21 | 27.06 | 27.17 | 805,298 | +0.02(+0.06%) |
Jun 07, 2018 | 27.50 | 27.50 | 27.08 | 27.15 | 1,271,374 | -0.32(-1.17%) |
Jun 06, 2018 | 27.52 | 27.47 | 1,052,507 | +0.15(+0.53%) | ||
Jun 05, 2018 | 27.31 | 27.50 | 27.22 | 27.33 | 1,288,639 | +0.09(+0.34%) |
Jun 04, 2018 | 27.24 | 27.34 | 27.00 | 27.24 | 997,606 | +0.08(+0.28%) |
Jun 01, 2018 | 27.06 | 27.35 | 26.85 | 27.16 | 1,236,269 | +0.14(+0.54%) |
May 31, 2018 | 26.93 | 27.06 | 26.81 | 27.02 | 1,508,012 | +0.15(+0.57%) |
May 30, 2018 | 26.62 | 27.11 | 26.52 | 26.86 | 1,614,167 | +0.26(+0.98%) |
May 29, 2018 | 26.37 | 26.66 | 26.29 | 26.60 | 1,731,879 | +0.12(+0.46%) |
May 25, 2018 | 26.48 | 26.48 | 26.48 | 0 | +0.37(+1.40%) | |
May 24, 2018 | 26.17 | 26.17 | 25.90 | 26.11 | 910,447 | +0.02(+0.06%) |
May 23, 2018 | 26.05 | 26.29 | 25.96 | 26.10 | 1,409,246 | +0.06(+0.23%) |
May 22, 2018 | 25.82 | 26.24 | 25.82 | 26.04 | 2,226,872 | +0.20(+0.77%) |
May 21, 2018 | 25.49 | 25.95 | 25.44 | 25.84 | 1,641,962 | +0.43(+1.68%) |
May 18, 2018 | 25.25 | 25.53 | 25.25 | 25.41 | 1,133,685 | +0.16(+0.63%) |
May 17, 2018 | 25.46 | 25.67 | 25.23 | 25.25 | 907,051 | -0.21(-0.81%) |
May 16, 2018 | 25.89 | 26.04 | 25.41 | 25.46 | 1,528,802 | -0.38(-1.48%) |
May 15, 2018 | 26.16 | 26.23 | 25.76 | 25.84 | 1,371,424 | -0.50(-1.91%) |
May 14, 2018 | 26.73 | 26.76 | 26.28 | 26.34 | 1,019,569 | -0.28(-1.06%) |
May 11, 2018 | 26.71 | 26.88 | 26.57 | 26.63 | 971,297 | -0.11(-0.40%) |
May 10, 2018 | 26.68 | 26.82 | 26.64 | 26.73 | 744,842 | +0.19(+0.72%) |
May 09, 2018 | 26.37 | 26.66 | 26.34 | 26.54 | 990,356 | +0.17(+0.64%) |
May 08, 2018 | 26.36 | 26.57 | 26.18 | 26.37 | 3,161,404 | +0.08(+0.29%) |
May 07, 2018 | 26.05 | 26.35 | 25.47 | 26.30 | 1,094,688 | +0.39(+1.50%) |
May 04, 2018 | 25.43 | 25.94 | 25.28 | 25.91 | 1,244,091 | +0.56(+2.23%) |
May 03, 2018 | 24.83 | 25.42 | 24.62 | 25.34 | 878,020 | +0.11(+0.45%) |
May 02, 2018 | 25.12 | 25.38 | 24.88 | 25.23 | 1,789,047 | +0.01(+0.03%) |
May 01, 2018 | 25.11 | 25.28 | 24.95 | 25.22 | 840,956 | +0.14(+0.55%) |
Apr 30, 2018 | 25.06 | 25.15 | 24.94 | 25.08 | 1,351,274 | +0.09(+0.37%) |
Apr 27, 2018 | 24.57 | 25.14 | 24.39 | 24.99 | 636,018 | +0.43(+1.74%) |
Apr 26, 2018 | 24.26 | 24.71 | 24.26 | 24.57 | 694,534 | +0.34(+1.42%) |
Apr 25, 2018 | 23.98 | 24.33 | 23.89 | 24.22 | 800,002 | +0.21(+0.86%) |
Apr 24, 2018 | 23.92 | 24.21 | 23.89 | 24.02 | 702,762 | +0.15(+0.64%) |
Apr 23, 2018 | 23.80 | 23.96 | 23.63 | 23.86 | 739,147 | +0.11(+0.45%) |
Apr 20, 2018 | 24.02 | 24.06 | 23.73 | 23.76 | 658,024 | -0.18(-0.73%) |
Apr 19, 2018 | 24.11 | 24.18 | 23.70 | 23.93 | 882,546 | -0.21(-0.85%) |
Apr 18, 2018 | 24.34 | 24.44 | 24.14 | 24.14 | 628,512 | -0.21(-0.85%) |
Apr 17, 2018 | 24.12 | 24.59 | 23.99 | 24.34 | 1,301,052 | +0.31(+1.30%) |
Apr 16, 2018 | 23.88 | 24.20 | 23.81 | 24.03 | 951,159 | +0.16(+0.67%) |
Apr 13, 2018 | 23.80 | 23.89 | 23.63 | 23.87 | 861,355 | +0.11(+0.48%) |
Apr 12, 2018 | 23.98 | 23.98 | 23.52 | 23.76 | 1,371,136 | -0.21(-0.89%) |
Apr 11, 2018 | 23.90 | 24.15 | 23.88 | 23.97 | 2,017,435 | +0.05(+0.19%) |
Apr 10, 2018 | 24.05 | 24.09 | 23.86 | 23.92 | 1,189,355 | +0.07(+0.29%) |
Apr 09, 2018 | 24.12 | 24.21 | 23.84 | 23.86 | 763,070 | -0.25(-1.04%) |
Apr 06, 2018 | 24.41 | 24.52 | 23.99 | 24.11 | 905,266 | -0.34(-1.37%) |
Apr 05, 2018 | 24.66 | 24.66 | 24.34 | 24.44 | 1,073,934 | -0.20(-0.81%) |
Apr 04, 2018 | 24.43 | 24.81 | 24.38 | 24.64 | 1,259,273 | +0.04(+0.16%) |
Apr 03, 2018 | 24.53 | 24.79 | 24.35 | 24.60 | 1,912,898 | +0.17(+0.69%) |