Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 26.98 | 27.10 | 26.96 | 26.99 | 306,293 | +0.28(+1.05%) |
Jun 28, 2018 | 26.74 | 26.77 | 26.65 | 26.71 | 581,092 | -0.09(-0.34%) |
Jun 27, 2018 | 27.08 | 27.27 | 26.79 | 26.80 | 385,071 | -0.34(-1.25%) |
Jun 26, 2018 | 27.08 | 27.18 | 27.04 | 27.14 | 597,503 | +0.27(+0.99%) |
Jun 25, 2018 | 26.94 | 27.09 | 26.73 | 26.87 | 524,002 | -0.21(-0.78%) |
Jun 22, 2018 | 27.17 | 27.18 | 27.04 | 27.08 | 335,084 | +0.40(+1.51%) |
Jun 21, 2018 | 26.72 | 26.77 | 26.60 | 26.68 | 257,939 | -0.19(-0.69%) |
Jun 20, 2018 | 27.06 | 27.07 | 26.83 | 26.87 | 468,818 | -0.07(-0.27%) |
Jun 19, 2018 | 26.93 | 27.04 | 26.86 | 26.94 | 777,969 | -0.01(-0.03%) |
Jun 18, 2018 | 27.05 | 27.06 | 26.89 | 26.95 | 555,706 | -0.31(-1.13%) |
Jun 15, 2018 | 27.39 | 27.11 | 27.25 | 461,151 | -0.14(-0.50%) | |
Jun 14, 2018 | 27.46 | 27.47 | 27.34 | 27.39 | 296,036 | -0.02(-0.06%) |
Jun 13, 2018 | 27.49 | 27.49 | 27.33 | 27.41 | 349,405 | -0.02(-0.06%) |
Jun 12, 2018 | 27.59 | 27.59 | 27.33 | 27.42 | 391,037 | -0.23(-0.85%) |
Jun 11, 2018 | 27.59 | 27.74 | 27.58 | 27.66 | 370,031 | +0.10(+0.35%) |
Jun 08, 2018 | 27.56 | 27.56 | 27.45 | 27.56 | 402,047 | +0.08(+0.29%) |
Jun 07, 2018 | 27.54 | 27.59 | 27.42 | 27.48 | 357,466 | -0.04(-0.15%) |
Jun 06, 2018 | 27.52 | 721,239 | -0.01(-0.03%) | |||
Jun 05, 2018 | 27.68 | 27.71 | 27.49 | 27.53 | 555,010 | -0.16(-0.58%) |
Jun 04, 2018 | 27.73 | 27.79 | 27.67 | 27.69 | 563,110 | +0.24(+0.88%) |
Jun 01, 2018 | 27.51 | 27.55 | 27.44 | 27.45 | 280,302 | -0.06(-0.21%) |
May 31, 2018 | 27.60 | 27.66 | 27.49 | 27.50 | 359,320 | -0.10(-0.35%) |
May 30, 2018 | 27.51 | 27.67 | 27.35 | 27.60 | 483,859 | +0.08(+0.29%) |
May 29, 2018 | 27.65 | 27.67 | 27.43 | 27.52 | 551,039 | -0.23(-0.84%) |
May 25, 2018 | 27.75 | 27.75 | 27.75 | 0 | +0.22(+0.79%) | |
May 24, 2018 | 27.61 | 27.66 | 27.42 | 27.54 | 293,869 | -0.14(-0.50%) |
May 23, 2018 | 27.61 | 27.67 | 27.54 | 27.67 | 284,639 | +0.09(+0.32%) |
May 22, 2018 | 27.70 | 27.73 | 27.59 | 27.59 | 268,847 | -0.08(-0.29%) |
May 21, 2018 | 27.71 | 27.72 | 27.62 | 27.67 | 251,854 | -0.01(-0.03%) |
May 18, 2018 | 27.74 | 27.84 | 27.65 | 27.67 | 411,723 | +0.02(+0.09%) |
May 17, 2018 | 27.69 | 27.75 | 27.61 | 27.65 | 485,448 | -0.06(-0.23%) |
May 16, 2018 | 27.73 | 27.74 | 27.63 | 27.71 | 331,261 | +0.02(+0.06%) |
May 15, 2018 | 27.80 | 27.80 | 27.63 | 27.70 | 378,013 | -0.26(-0.92%) |
May 14, 2018 | 28.10 | 28.10 | 27.96 | 27.96 | 250,509 | -0.09(-0.32%) |
May 11, 2018 | 28.00 | 28.06 | 27.96 | 28.05 | 275,217 | +0.00(+0.00%) |
May 10, 2018 | 28.03 | 28.05 | 27.95 | 28.05 | 217,814 | +0.11(+0.40%) |
May 09, 2018 | 28.01 | 28.09 | 27.87 | 27.93 | 340,434 | -0.12(-0.43%) |
May 08, 2018 | 28.03 | 28.07 | 27.91 | 28.05 | 419,900 | +0.01(+0.03%) |
May 07, 2018 | 27.88 | 28.07 | 27.82 | 28.05 | 584,510 | +0.22(+0.78%) |
May 04, 2018 | 27.56 | 27.87 | 27.54 | 27.83 | 407,167 | +0.21(+0.76%) |
May 03, 2018 | 27.61 | 27.71 | 27.50 | 27.62 | 421,088 | -0.01(-0.03%) |
May 02, 2018 | 27.81 | 27.81 | 27.60 | 27.63 | 321,742 | -0.17(-0.61%) |
May 01, 2018 | 27.74 | 27.81 | 27.67 | 27.80 | 335,289 | +0.07(+0.26%) |
Apr 30, 2018 | 27.84 | 27.89 | 27.67 | 27.72 | 589,604 | -0.10(-0.35%) |
Apr 27, 2018 | 28.02 | 28.04 | 27.80 | 27.82 | 577,249 | -0.21(-0.75%) |
Apr 26, 2018 | 28.17 | 28.22 | 28.01 | 28.03 | 809,932 | +0.17(+0.61%) |
Apr 25, 2018 | 28.12 | 28.30 | 27.81 | 27.86 | 466,100 | -0.82(-2.85%) |
Apr 24, 2018 | 28.99 | 29.02 | 28.64 | 28.68 | 489,299 | -0.18(-0.62%) |
Apr 23, 2018 | 29.00 | 29.01 | 28.81 | 28.85 | 284,163 | -0.27(-0.92%) |
Apr 20, 2018 | 29.23 | 29.23 | 29.06 | 29.12 | 256,437 | +0.02(+0.08%) |
Apr 19, 2018 | 29.22 | 29.22 | 29.06 | 29.10 | 280,798 | -0.22(-0.74%) |
Apr 18, 2018 | 29.30 | 29.35 | 29.25 | 29.31 | 280,629 | -0.13(-0.44%) |
Apr 17, 2018 | 29.36 | 29.49 | 29.27 | 29.44 | 643,866 | +0.24(+0.83%) |
Apr 16, 2018 | 29.28 | 29.30 | 29.17 | 29.20 | 317,875 | +0.12(+0.42%) |
Apr 13, 2018 | 29.21 | 29.24 | 28.98 | 29.08 | 550,483 | -0.32(-1.07%) |
Apr 12, 2018 | 29.35 | 29.44 | 29.31 | 29.40 | 265,771 | -0.10(-0.33%) |
Apr 11, 2018 | 29.52 | 29.63 | 29.46 | 29.49 | 366,684 | -0.18(-0.60%) |
Apr 10, 2018 | 29.59 | 29.77 | 29.54 | 29.67 | 477,080 | +0.74(+2.57%) |
Apr 09, 2018 | 29.12 | 29.19 | 28.92 | 28.93 | 455,135 | +0.23(+0.79%) |
Apr 06, 2018 | 28.98 | 29.02 | 28.65 | 28.70 | 576,281 | -0.78(-2.63%) |
Apr 05, 2018 | 29.48 | 29.65 | 29.42 | 29.48 | 332,225 | +0.29(+1.00%) |
Apr 04, 2018 | 28.77 | 29.21 | 28.73 | 29.19 | 643,136 | -0.06(-0.19%) |
Apr 03, 2018 | 29.10 | 29.26 | 28.87 | 29.24 | 527,494 | +0.23(+0.81%) |