Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 27.07 | 26.64 | 26.95 | 3,548,110 | +0.07(+0.25%) | |
Jun 28, 2018 | 26.61 | 26.92 | 26.61 | 26.88 | 3,393,752 | +0.26(+0.99%) |
Jun 27, 2018 | 26.76 | 26.86 | 26.62 | 26.62 | 4,466,573 | -0.07(-0.28%) |
Jun 26, 2018 | 26.58 | 26.81 | 26.49 | 26.69 | 2,557,220 | +0.14(+0.53%) |
Jun 25, 2018 | 26.63 | 26.68 | 26.40 | 26.55 | 8,444,604 | -0.07(-0.25%) |
Jun 22, 2018 | 26.48 | 26.64 | 26.31 | 26.62 | 2,783,321 | +0.23(+0.87%) |
Jun 21, 2018 | 26.25 | 26.42 | 26.18 | 26.39 | 3,431,587 | +0.16(+0.60%) |
Jun 20, 2018 | 25.98 | 26.25 | 25.93 | 26.23 | 4,521,689 | +0.28(+1.08%) |
Jun 19, 2018 | 25.82 | 26.09 | 25.82 | 25.95 | 3,078,117 | +0.03(+0.13%) |
Jun 18, 2018 | 25.86 | 25.99 | 25.77 | 25.92 | 2,557,805 | -0.02(-0.10%) |
Jun 15, 2018 | 26.16 | 25.91 | 25.94 | 2,960,690 | -0.04(-0.16%) | |
Jun 14, 2018 | 25.84 | 26.09 | 25.84 | 25.98 | 2,608,946 | +0.24(+0.95%) |
Jun 13, 2018 | 26.33 | 26.36 | 25.71 | 25.74 | 2,451,607 | -0.59(-2.23%) |
Jun 12, 2018 | 26.07 | 26.39 | 26.07 | 26.33 | 1,847,206 | +0.15(+0.56%) |
Jun 11, 2018 | 26.16 | 26.27 | 26.13 | 26.18 | 2,189,657 | -0.01(-0.03%) |
Jun 08, 2018 | 26.07 | 26.21 | 26.03 | 26.19 | 2,738,907 | +0.09(+0.34%) |
Jun 07, 2018 | 26.12 | 26.16 | 25.94 | 26.10 | 5,361,657 | +0.00(+0.00%) |
Jun 06, 2018 | 26.11 | 25.91 | 26.10 | 2,595,766 | +0.07(+0.28%) | |
Jun 05, 2018 | 26.20 | 26.25 | 25.98 | 26.02 | 3,211,834 | -0.13(-0.50%) |
Jun 04, 2018 | 25.96 | 26.16 | 25.87 | 26.16 | 4,481,493 | +0.25(+0.98%) |
Jun 01, 2018 | 25.79 | 25.96 | 25.71 | 25.90 | 2,967,960 | +0.11(+0.41%) |
May 31, 2018 | 25.76 | 25.88 | 25.68 | 25.80 | 4,666,584 | -0.08(-0.32%) |
May 30, 2018 | 25.52 | 25.98 | 25.45 | 25.88 | 4,393,753 | +0.33(+1.31%) |
May 29, 2018 | 25.42 | 25.63 | 25.31 | 25.54 | 3,984,912 | +0.07(+0.26%) |
May 25, 2018 | 25.48 | 25.48 | 25.48 | 0 | +0.12(+0.48%) | |
May 24, 2018 | 25.46 | 25.56 | 25.23 | 25.36 | 1,882,280 | -0.10(-0.39%) |
May 23, 2018 | 25.24 | 25.54 | 25.23 | 25.45 | 1,890,130 | +0.20(+0.81%) |
May 22, 2018 | 25.22 | 25.28 | 25.09 | 25.25 | 1,918,601 | +0.03(+0.13%) |
May 21, 2018 | 25.02 | 25.29 | 24.86 | 25.22 | 1,808,282 | +0.25(+1.01%) |
May 18, 2018 | 24.96 | 25.09 | 24.86 | 24.96 | 1,708,148 | +0.02(+0.07%) |
May 17, 2018 | 25.05 | 25.09 | 24.88 | 24.95 | 2,152,404 | -0.13(-0.52%) |
May 16, 2018 | 25.20 | 25.29 | 25.03 | 25.08 | 1,912,472 | -0.07(-0.26%) |
May 15, 2018 | 25.41 | 25.41 | 25.07 | 25.14 | 2,902,790 | -0.43(-1.69%) |
May 14, 2018 | 25.76 | 25.78 | 25.44 | 25.58 | 2,305,064 | -0.18(-0.70%) |
May 11, 2018 | 25.89 | 25.98 | 25.72 | 25.76 | 1,477,252 | -0.12(-0.47%) |
May 10, 2018 | 25.73 | 25.93 | 25.71 | 25.88 | 1,994,034 | +0.24(+0.92%) |
May 09, 2018 | 25.44 | 25.64 | 25.37 | 25.64 | 1,834,062 | +0.20(+0.77%) |
May 08, 2018 | 25.54 | 25.58 | 25.36 | 25.44 | 2,072,902 | -0.18(-0.70%) |
May 07, 2018 | 25.62 | 25.67 | 25.51 | 25.62 | 2,127,017 | +0.05(+0.19%) |
May 04, 2018 | 25.27 | 25.65 | 25.26 | 25.58 | 2,208,623 | +0.29(+1.13%) |
May 03, 2018 | 25.27 | 25.39 | 25.16 | 25.29 | 3,991,637 | -0.01(-0.03%) |
May 02, 2018 | 25.32 | 25.43 | 25.15 | 25.30 | 4,116,822 | -0.11(-0.45%) |
May 01, 2018 | 25.27 | 25.43 | 25.18 | 25.41 | 3,766,875 | +0.18(+0.71%) |
Apr 30, 2018 | 25.27 | 25.43 | 25.20 | 25.23 | 3,544,738 | -0.10(-0.39%) |
Apr 27, 2018 | 24.92 | 25.41 | 24.78 | 25.33 | 4,172,553 | +0.33(+1.34%) |
Apr 26, 2018 | 24.76 | 25.15 | 24.74 | 25.00 | 3,209,823 | +0.32(+1.29%) |
Apr 25, 2018 | 24.72 | 24.80 | 24.53 | 24.68 | 2,862,080 | -0.08(-0.33%) |
Apr 24, 2018 | 24.76 | 24.90 | 24.64 | 24.76 | 4,791,574 | +0.02(+0.10%) |
Apr 23, 2018 | 24.69 | 24.82 | 24.62 | 24.73 | 2,362,603 | +0.05(+0.20%) |
Apr 20, 2018 | 24.94 | 25.00 | 24.65 | 24.69 | 3,884,962 | -0.22(-0.89%) |
Apr 19, 2018 | 25.24 | 25.27 | 24.76 | 24.91 | 3,333,518 | -0.42(-1.68%) |
Apr 18, 2018 | 25.43 | 25.49 | 25.33 | 25.33 | 2,592,998 | -0.07(-0.26%) |
Apr 17, 2018 | 25.13 | 25.54 | 25.04 | 25.40 | 3,483,922 | +0.33(+1.34%) |
Apr 16, 2018 | 25.01 | 25.16 | 24.91 | 25.06 | 3,079,238 | +0.11(+0.46%) |
Apr 13, 2018 | 24.82 | 24.99 | 24.79 | 24.95 | 3,686,984 | +0.13(+0.53%) |
Apr 12, 2018 | 25.18 | 25.25 | 24.76 | 24.82 | 3,225,260 | -0.29(-1.17%) |
Apr 11, 2018 | 24.97 | 25.34 | 24.97 | 25.11 | 3,546,159 | +0.07(+0.26%) |
Apr 10, 2018 | 25.39 | 25.39 | 24.95 | 25.04 | 7,394,632 | -0.17(-0.68%) |
Apr 09, 2018 | 25.27 | 25.44 | 25.15 | 25.22 | 4,042,408 | -0.01(-0.03%) |
Apr 06, 2018 | 25.41 | 25.60 | 25.17 | 25.22 | 6,926,080 | -0.26(-1.03%) |
Apr 05, 2018 | 25.50 | 25.51 | 25.27 | 25.49 | 4,120,078 | +0.02(+0.10%) |
Apr 04, 2018 | 25.01 | 25.52 | 24.95 | 25.46 | 6,387,015 | +0.29(+1.17%) |
Apr 03, 2018 | 25.13 | 25.25 | 24.93 | 25.17 | 8,909,156 | +0.09(+0.36%) |