Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 27.28 | 26.66 | 26.96 | 4,064,892 | +0.39(+1.45%) | |
Jun 28, 2018 | 26.66 | 26.82 | 26.48 | 26.57 | 3,473,807 | -0.11(-0.41%) |
Jun 27, 2018 | 26.77 | 27.00 | 26.65 | 26.68 | 4,219,287 | +0.05(+0.19%) |
Jun 26, 2018 | 26.93 | 27.47 | 26.42 | 26.63 | 8,974,314 | -0.18(-0.66%) |
Jun 25, 2018 | 27.12 | 27.20 | 26.61 | 26.81 | 5,931,995 | -0.46(-1.69%) |
Jun 22, 2018 | 27.31 | 27.45 | 27.12 | 27.27 | 6,248,979 | +0.08(+0.31%) |
Jun 21, 2018 | 27.40 | 27.43 | 26.85 | 27.18 | 6,057,897 | -0.25(-0.92%) |
Jun 20, 2018 | 27.48 | 27.67 | 27.42 | 27.44 | 2,552,005 | +0.01(+0.03%) |
Jun 19, 2018 | 27.28 | 27.49 | 27.07 | 27.43 | 3,646,363 | -0.26(-0.94%) |
Jun 18, 2018 | 27.66 | 27.81 | 27.54 | 27.69 | 2,872,886 | -0.18(-0.66%) |
Jun 15, 2018 | 28.03 | 27.52 | 27.87 | 4,123,725 | -0.03(-0.12%) | |
Jun 14, 2018 | 27.93 | 28.11 | 27.76 | 27.90 | 6,655,030 | +0.22(+0.79%) |
Jun 13, 2018 | 27.61 | 28.00 | 27.58 | 27.69 | 3,157,262 | +0.18(+0.67%) |
Jun 12, 2018 | 27.70 | 27.95 | 27.50 | 27.50 | 3,902,838 | -0.07(-0.24%) |
Jun 11, 2018 | 27.45 | 27.79 | 27.44 | 27.57 | 2,662,448 | +0.13(+0.46%) |
Jun 08, 2018 | 27.39 | 27.57 | 27.27 | 27.44 | 1,866,525 | +0.08(+0.28%) |
Jun 07, 2018 | 27.44 | 27.67 | 27.22 | 27.37 | 3,131,295 | +0.03(+0.12%) |
Jun 06, 2018 | 27.48 | 27.33 | 3,044,164 | +0.17(+0.62%) | ||
Jun 05, 2018 | 27.19 | 27.31 | 26.97 | 27.17 | 3,459,098 | -0.07(-0.25%) |
Jun 04, 2018 | 27.19 | 27.44 | 27.09 | 27.23 | 2,636,241 | +0.13(+0.49%) |
Jun 01, 2018 | 26.88 | 27.23 | 26.87 | 27.10 | 3,397,782 | +0.34(+1.28%) |
May 31, 2018 | 26.61 | 26.80 | 26.56 | 26.76 | 2,752,557 | +0.17(+0.63%) |
May 30, 2018 | 26.48 | 26.82 | 26.43 | 26.59 | 3,067,502 | +0.26(+0.99%) |
May 29, 2018 | 26.49 | 26.65 | 26.16 | 26.33 | 6,032,060 | -0.42(-1.57%) |
May 25, 2018 | 26.75 | 26.75 | 26.75 | 0 | +0.10(+0.38%) | |
May 24, 2018 | 26.59 | 26.69 | 26.22 | 26.65 | 4,558,431 | +0.01(+0.03%) |
May 23, 2018 | 26.61 | 26.87 | 26.40 | 26.64 | 7,269,901 | -0.07(-0.25%) |
May 22, 2018 | 26.61 | 26.76 | 26.44 | 26.71 | 6,258,659 | +0.16(+0.60%) |
May 21, 2018 | 26.26 | 26.76 | 26.26 | 26.55 | 4,010,769 | +0.33(+1.25%) |
May 18, 2018 | 26.31 | 26.43 | 26.15 | 26.22 | 2,078,484 | -0.13(-0.51%) |
May 17, 2018 | 26.25 | 26.42 | 26.12 | 26.35 | 2,480,426 | +0.13(+0.51%) |
May 16, 2018 | 26.03 | 26.46 | 26.03 | 26.22 | 3,603,239 | +0.16(+0.61%) |
May 15, 2018 | 26.10 | 26.28 | 25.92 | 26.06 | 4,394,575 | -0.07(-0.26%) |
May 14, 2018 | 26.44 | 26.56 | 26.06 | 26.13 | 3,795,959 | -0.24(-0.92%) |
May 11, 2018 | 26.74 | 26.74 | 26.29 | 26.37 | 3,624,796 | -0.34(-1.29%) |
May 10, 2018 | 26.76 | 26.89 | 26.56 | 26.71 | 3,183,738 | -0.06(-0.22%) |
May 09, 2018 | 26.51 | 26.79 | 26.36 | 26.77 | 5,622,030 | +0.26(+0.98%) |
May 08, 2018 | 26.72 | 26.79 | 26.38 | 26.51 | 4,706,950 | -0.20(-0.75%) |
May 07, 2018 | 26.76 | 26.92 | 26.53 | 26.71 | 7,134,118 | +0.06(+0.22%) |
May 04, 2018 | 26.04 | 27.00 | 25.91 | 26.66 | 6,131,187 | +0.63(+2.41%) |
May 03, 2018 | 26.52 | 27.19 | 25.84 | 26.03 | 8,949,584 | +0.10(+0.39%) |
May 02, 2018 | 26.04 | 26.16 | 25.86 | 25.93 | 2,706,942 | -0.13(-0.51%) |
May 01, 2018 | 25.98 | 26.21 | 25.68 | 26.06 | 7,468,120 | +0.13(+0.48%) |
Apr 30, 2018 | 25.85 | 26.09 | 25.84 | 25.94 | 5,971,762 | +0.10(+0.39%) |
Apr 27, 2018 | 26.13 | 26.18 | 25.70 | 25.83 | 5,274,459 | -0.57(-2.16%) |
Apr 26, 2018 | 26.32 | 26.56 | 25.91 | 26.40 | 6,883,081 | -0.13(-0.47%) |
Apr 25, 2018 | 26.87 | 26.98 | 26.35 | 26.53 | 4,882,137 | -0.44(-1.62%) |
Apr 24, 2018 | 27.27 | 27.51 | 26.77 | 26.97 | 7,217,157 | -0.14(-0.53%) |
Apr 23, 2018 | 27.08 | 27.43 | 27.04 | 27.11 | 3,549,033 | +0.10(+0.37%) |
Apr 20, 2018 | 27.00 | 27.22 | 26.74 | 27.01 | 4,105,233 | +0.09(+0.34%) |
Apr 19, 2018 | 26.90 | 27.49 | 26.76 | 26.92 | 7,424,709 | +0.28(+1.07%) |
Apr 18, 2018 | 26.47 | 26.85 | 26.45 | 26.63 | 7,355,874 | +0.25(+0.95%) |
Apr 17, 2018 | 26.19 | 26.93 | 26.12 | 26.38 | 6,077,920 | +0.36(+1.38%) |
Apr 16, 2018 | 25.85 | 26.10 | 25.82 | 26.02 | 2,431,824 | +0.28(+1.07%) |
Apr 13, 2018 | 26.30 | 26.35 | 25.71 | 25.74 | 3,717,620 | -0.34(-1.32%) |
Apr 12, 2018 | 25.99 | 26.25 | 25.78 | 26.09 | 3,101,321 | +0.13(+0.48%) |
Apr 11, 2018 | 25.82 | 26.33 | 25.73 | 25.96 | 4,136,273 | -0.07(-0.26%) |
Apr 10, 2018 | 25.98 | 26.21 | 25.90 | 26.03 | 9,991,212 | +0.29(+1.14%) |
Apr 09, 2018 | 26.14 | 26.17 | 25.69 | 25.73 | 8,381,907 | -0.25(-0.97%) |
Apr 06, 2018 | 25.98 | 26.02 | 25.25 | 25.99 | 11,106,606 | -0.24(-0.93%) |
Apr 05, 2018 | 26.28 | 26.41 | 25.83 | 26.23 | 4,517,649 | +0.00(+0.00%) |
Apr 04, 2018 | 25.75 | 26.33 | 25.44 | 26.23 | 5,721,108 | +0.15(+0.58%) |
Apr 03, 2018 | 26.49 | 26.56 | 25.88 | 26.08 | 5,373,146 | -0.29(-1.11%) |