Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 28.06 | 28.63 | 27.98 | 28.42 | 5,711,433 | +0.27(+0.97%) |
Jun 28, 2018 | 27.82 | 28.16 | 27.64 | 28.15 | 5,206,287 | +0.37(+1.35%) |
Jun 27, 2018 | 28.20 | 28.32 | 27.76 | 27.78 | 5,150,422 | -0.41(-1.44%) |
Jun 26, 2018 | 27.64 | 28.24 | 27.59 | 28.18 | 9,018,430 | +0.62(+2.23%) |
Jun 25, 2018 | 27.76 | 27.83 | 27.27 | 27.57 | 6,956,335 | -0.19(-0.67%) |
Jun 22, 2018 | 28.00 | 28.01 | 27.64 | 27.75 | 7,609,006 | -0.12(-0.42%) |
Jun 21, 2018 | 28.32 | 28.37 | 27.76 | 27.87 | 6,748,481 | -0.50(-1.76%) |
Jun 20, 2018 | 28.78 | 28.85 | 28.25 | 28.37 | 9,942,656 | -0.47(-1.62%) |
Jun 19, 2018 | 28.90 | 29.07 | 28.78 | 28.84 | 7,959,998 | -0.10(-0.35%) |
Jun 18, 2018 | 28.75 | 28.96 | 28.63 | 28.94 | 3,312,245 | +0.13(+0.46%) |
Jun 15, 2018 | 29.05 | 28.74 | 28.81 | 6,957,898 | -0.24(-0.83%) | |
Jun 14, 2018 | 29.02 | 29.27 | 28.86 | 29.05 | 6,273,873 | +0.05(+0.19%) |
Jun 13, 2018 | 29.83 | 29.83 | 28.90 | 28.99 | 7,019,856 | -0.91(-3.05%) |
Jun 12, 2018 | 29.65 | 29.93 | 29.45 | 29.91 | 8,479,373 | +0.34(+1.16%) |
Jun 11, 2018 | 29.71 | 29.90 | 29.49 | 29.56 | 3,891,348 | -0.15(-0.50%) |
Jun 08, 2018 | 29.76 | 29.81 | 29.62 | 29.71 | 3,094,493 | -0.01(-0.03%) |
Jun 07, 2018 | 29.67 | 29.73 | 29.59 | 29.72 | 3,941,349 | +0.07(+0.24%) |
Jun 06, 2018 | 29.68 | 29.65 | 3,707,452 | +0.10(+0.34%) | ||
Jun 05, 2018 | 29.38 | 29.59 | 29.30 | 29.55 | 6,634,314 | +0.22(+0.74%) |
Jun 04, 2018 | 29.27 | 29.47 | 29.17 | 29.33 | 4,673,763 | +0.19(+0.66%) |
Jun 01, 2018 | 28.86 | 29.30 | 28.74 | 29.14 | 4,557,733 | +0.28(+0.96%) |
May 31, 2018 | 28.81 | 28.97 | 28.62 | 28.86 | 8,151,900 | +0.08(+0.27%) |
May 30, 2018 | 28.57 | 28.89 | 28.43 | 28.78 | 3,883,354 | +0.31(+1.09%) |
May 29, 2018 | 28.34 | 28.65 | 28.31 | 28.47 | 6,910,623 | -0.09(-0.32%) |
May 25, 2018 | 28.57 | 28.57 | 28.57 | 0 | +0.22(+0.79%) | |
May 24, 2018 | 28.46 | 28.52 | 28.21 | 28.34 | 4,137,544 | -0.12(-0.43%) |
May 23, 2018 | 28.68 | 28.78 | 28.41 | 28.47 | 4,796,973 | -0.22(-0.78%) |
May 22, 2018 | 28.45 | 28.70 | 28.45 | 28.69 | 5,614,150 | +0.22(+0.79%) |
May 21, 2018 | 28.26 | 28.64 | 28.15 | 28.47 | 4,986,612 | +0.29(+1.02%) |
May 18, 2018 | 28.06 | 28.20 | 28.01 | 28.18 | 9,732,328 | +0.12(+0.44%) |
May 17, 2018 | 28.01 | 28.11 | 27.88 | 28.06 | 3,876,646 | +0.12(+0.44%) |
May 16, 2018 | 27.83 | 28.02 | 27.79 | 27.93 | 4,321,786 | +0.13(+0.47%) |
May 15, 2018 | 27.95 | 28.05 | 27.62 | 27.80 | 7,778,198 | -0.33(-1.18%) |
May 14, 2018 | 28.36 | 28.44 | 28.00 | 28.13 | 4,989,038 | -0.18(-0.63%) |
May 11, 2018 | 28.46 | 28.52 | 28.24 | 28.31 | 2,299,149 | -0.12(-0.44%) |
May 10, 2018 | 28.30 | 28.58 | 28.26 | 28.43 | 3,170,879 | +0.26(+0.91%) |
May 09, 2018 | 28.09 | 28.18 | 27.87 | 28.18 | 3,725,322 | +0.05(+0.16%) |
May 08, 2018 | 28.32 | 28.36 | 27.96 | 28.13 | 7,744,787 | -0.26(-0.90%) |
May 07, 2018 | 28.21 | 28.43 | 28.11 | 28.39 | 3,448,595 | +0.16(+0.58%) |
May 04, 2018 | 28.09 | 28.42 | 28.06 | 28.23 | 4,506,969 | +0.14(+0.50%) |
May 03, 2018 | 28.30 | 28.36 | 27.98 | 28.09 | 4,619,959 | -0.16(-0.57%) |
May 02, 2018 | 28.10 | 28.43 | 28.10 | 28.25 | 5,819,196 | +0.12(+0.41%) |
May 01, 2018 | 28.47 | 28.54 | 27.85 | 28.13 | 8,501,781 | -0.30(-1.06%) |
Apr 30, 2018 | 28.86 | 28.88 | 28.42 | 28.43 | 5,881,095 | -0.17(-0.59%) |
Apr 27, 2018 | 28.35 | 28.91 | 28.34 | 28.60 | 7,520,947 | +0.27(+0.96%) |
Apr 26, 2018 | 28.02 | 28.56 | 28.00 | 28.33 | 7,878,744 | +0.36(+1.30%) |
Apr 25, 2018 | 27.92 | 28.08 | 27.75 | 27.97 | 4,793,027 | +0.00(+0.00%) |
Apr 24, 2018 | 28.05 | 28.19 | 27.79 | 27.97 | 4,758,342 | -0.02(-0.08%) |
Apr 23, 2018 | 28.05 | 28.24 | 27.94 | 27.99 | 3,606,374 | -0.04(-0.14%) |
Apr 20, 2018 | 28.33 | 28.39 | 27.94 | 28.03 | 5,510,979 | -0.29(-1.01%) |
Apr 19, 2018 | 28.44 | 28.49 | 28.09 | 28.32 | 4,417,283 | -0.17(-0.60%) |
Apr 18, 2018 | 28.61 | 28.79 | 28.49 | 28.49 | 4,202,560 | -0.07(-0.24%) |
Apr 17, 2018 | 28.33 | 28.69 | 28.21 | 28.56 | 6,391,794 | +0.36(+1.26%) |
Apr 16, 2018 | 28.19 | 28.34 | 28.00 | 28.20 | 3,836,296 | +0.22(+0.80%) |
Apr 13, 2018 | 27.92 | 28.09 | 27.84 | 27.98 | 3,536,138 | +0.21(+0.75%) |
Apr 12, 2018 | 27.75 | 27.96 | 27.63 | 27.77 | 3,477,056 | +0.12(+0.45%) |
Apr 11, 2018 | 27.33 | 27.91 | 27.31 | 27.65 | 4,734,346 | +0.26(+0.96%) |
Apr 10, 2018 | 27.53 | 27.55 | 27.26 | 27.38 | 6,905,334 | +0.11(+0.40%) |
Apr 09, 2018 | 27.51 | 27.61 | 27.27 | 27.27 | 4,089,310 | -0.15(-0.56%) |
Apr 06, 2018 | 27.43 | 27.79 | 27.27 | 27.43 | 4,907,425 | -0.20(-0.73%) |
Apr 05, 2018 | 27.30 | 27.69 | 27.17 | 27.63 | 4,428,231 | +0.39(+1.42%) |
Apr 04, 2018 | 26.61 | 27.29 | 26.61 | 27.24 | 5,566,249 | +0.43(+1.62%) |
Apr 03, 2018 | 26.77 | 26.87 | 26.48 | 26.81 | 8,264,012 | +0.05(+0.20%) |