Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 27.70 | 27.83 | 27.24 | 27.24 | 545,723 | -0.29(-1.06%) |
Jun 28, 2018 | 27.49 | 27.66 | 27.41 | 27.54 | 434,994 | +0.00(+0.00%) |
Jun 27, 2018 | 27.91 | 28.04 | 27.41 | 27.54 | 536,531 | -0.50(-1.78%) |
Jun 26, 2018 | 27.95 | 28.16 | 27.70 | 28.04 | 510,836 | +0.08(+0.30%) |
Jun 25, 2018 | 27.99 | 28.20 | 27.68 | 27.95 | 459,304 | -0.21(-0.74%) |
Jun 22, 2018 | 28.37 | 28.49 | 28.37 | 28.16 | 798,698 | -0.17(-0.59%) |
Jun 21, 2018 | 28.33 | 28.62 | 28.04 | 28.33 | 388,832 | +0.00(+0.00%) |
Jun 20, 2018 | 28.08 | 28.33 | 27.91 | 28.33 | 390,430 | +0.29(+1.04%) |
Jun 19, 2018 | 27.45 | 28.08 | 27.45 | 28.04 | 454,574 | +0.42(+1.51%) |
Jun 18, 2018 | 27.24 | 27.64 | 27.12 | 27.62 | 305,516 | +0.17(+0.61%) |
Jun 15, 2018 | 27.41 | 27.14 | 27.45 | 1,335,676 | +0.04(+0.15%) | |
Jun 14, 2018 | 27.62 | 27.70 | 27.12 | 27.41 | 573,490 | -0.08(-0.30%) |
Jun 13, 2018 | 27.74 | 27.87 | 27.29 | 27.49 | 443,036 | -0.29(-1.05%) |
Jun 12, 2018 | 27.95 | 27.95 | 27.62 | 27.79 | 309,627 | -0.08(-0.30%) |
Jun 11, 2018 | 28.24 | 28.33 | 27.76 | 27.87 | 374,698 | -0.42(-1.47%) |
Jun 08, 2018 | 28.16 | 28.45 | 27.70 | 28.29 | 367,968 | +0.04(+0.15%) |
Jun 07, 2018 | 28.20 | 28.41 | 27.95 | 28.24 | 355,325 | +0.04(+0.15%) |
Jun 06, 2018 | 28.29 | 28.20 | 384,300 | +0.42(+1.50%) | ||
Jun 05, 2018 | 27.58 | 27.79 | 27.41 | 27.79 | 520,782 | +0.21(+0.76%) |
Jun 04, 2018 | 27.29 | 27.66 | 27.16 | 27.58 | 365,121 | +0.46(+1.69%) |
Jun 01, 2018 | 27.24 | 27.41 | 27.08 | 27.12 | 320,943 | +0.08(+0.31%) |
May 31, 2018 | 27.20 | 27.41 | 26.99 | 27.04 | 424,196 | -0.25(-0.92%) |
May 30, 2018 | 26.95 | 27.47 | 26.95 | 27.29 | 439,352 | +0.54(+2.02%) |
May 29, 2018 | 26.99 | 27.14 | 26.54 | 26.74 | 581,118 | -0.46(-1.68%) |
May 25, 2018 | 27.20 | 27.20 | 27.20 | 0 | -0.12(-0.46%) | |
May 24, 2018 | 27.16 | 27.35 | 26.74 | 27.33 | 749,909 | +0.17(+0.61%) |
May 23, 2018 | 27.41 | 27.54 | 27.08 | 27.16 | 366,581 | -0.25(-0.91%) |
May 22, 2018 | 27.24 | 27.60 | 27.24 | 27.41 | 431,156 | +0.17(+0.61%) |
May 21, 2018 | 26.95 | 27.29 | 26.83 | 27.24 | 263,201 | +0.42(+1.55%) |
May 18, 2018 | 27.24 | 27.24 | 26.83 | 26.83 | 424,929 | -0.29(-1.08%) |
May 17, 2018 | 26.95 | 27.20 | 26.42 | 27.12 | 309,341 | +0.08(+0.31%) |
May 16, 2018 | 26.91 | 27.12 | 26.83 | 27.04 | 573,037 | +0.04(+0.15%) |
May 15, 2018 | 26.79 | 27.12 | 26.79 | 26.99 | 583,202 | +0.17(+0.62%) |
May 14, 2018 | 26.95 | 27.04 | 26.74 | 26.83 | 410,690 | -0.17(-0.62%) |
May 11, 2018 | 26.95 | 27.10 | 26.83 | 26.99 | 442,656 | +0.08(+0.31%) |
May 10, 2018 | 26.74 | 27.04 | 26.62 | 26.91 | 439,372 | +0.06(+0.22%) |
May 09, 2018 | 26.65 | 26.89 | 26.52 | 26.85 | 512,632 | +0.33(+1.25%) |
May 08, 2018 | 26.19 | 26.77 | 26.19 | 26.52 | 563,876 | +0.25(+0.95%) |
May 07, 2018 | 26.19 | 26.58 | 26.15 | 26.27 | 615,157 | +0.17(+0.64%) |
May 04, 2018 | 25.94 | 26.56 | 25.86 | 26.11 | 1,169,359 | +0.04(+0.16%) |
May 03, 2018 | 26.15 | 26.40 | 26.02 | 26.07 | 1,120,218 | -0.12(-0.47%) |
May 02, 2018 | 26.48 | 26.65 | 26.19 | 26.19 | 840,133 | -0.29(-1.10%) |
May 01, 2018 | 26.19 | 26.60 | 25.90 | 26.48 | 550,812 | +0.17(+0.63%) |
Apr 30, 2018 | 26.69 | 26.77 | 26.29 | 26.31 | 455,182 | -0.29(-1.09%) |
Apr 27, 2018 | 26.60 | 26.91 | 25.78 | 26.60 | 402,935 | -0.08(-0.31%) |
Apr 26, 2018 | 26.73 | 26.98 | 26.40 | 26.69 | 541,313 | -0.17(-0.62%) |
Apr 25, 2018 | 26.94 | 27.52 | 26.69 | 26.85 | 694,299 | -0.17(-0.61%) |
Apr 24, 2018 | 26.94 | 27.29 | 26.81 | 27.02 | 866,413 | +0.04(+0.15%) |
Apr 23, 2018 | 26.65 | 27.02 | 26.60 | 26.98 | 750,990 | +0.33(+1.24%) |
Apr 20, 2018 | 26.52 | 26.69 | 26.44 | 26.65 | 811,546 | +0.08(+0.31%) |
Apr 19, 2018 | 26.52 | 26.69 | 26.40 | 26.56 | 1,365,116 | -0.04(-0.16%) |
Apr 18, 2018 | 26.77 | 27.02 | 26.56 | 26.60 | 587,326 | -0.17(-0.62%) |
Apr 17, 2018 | 27.31 | 27.47 | 26.60 | 26.77 | 915,528 | -0.37(-1.37%) |
Apr 16, 2018 | 26.81 | 27.29 | 26.65 | 27.14 | 895,189 | +0.33(+1.24%) |
Apr 13, 2018 | 27.14 | 27.14 | 26.65 | 26.81 | 1,076,935 | -0.21(-0.77%) |
Apr 12, 2018 | 27.10 | 27.45 | 26.79 | 27.02 | 1,848,905 | -0.50(-1.81%) |
Apr 11, 2018 | 28.18 | 28.18 | 27.39 | 27.52 | 1,222,951 | -0.83(-2.92%) |
Apr 10, 2018 | 28.43 | 28.59 | 28.10 | 28.34 | 546,671 | +0.33(+1.18%) |
Apr 09, 2018 | 28.22 | 28.55 | 27.93 | 28.01 | 452,183 | -0.04(-0.15%) |
Apr 06, 2018 | 28.47 | 28.63 | 27.85 | 28.05 | 532,578 | -0.58(-2.03%) |
Apr 05, 2018 | 28.76 | 28.76 | 28.34 | 28.63 | 465,285 | +0.12(+0.44%) |
Apr 04, 2018 | 28.14 | 28.84 | 28.14 | 28.51 | 593,633 | +0.08(+0.29%) |
Apr 03, 2018 | 28.14 | 28.59 | 28.10 | 28.43 | 610,537 | +0.41(+1.48%) |