Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.58 | 30.80 | 30.49 | 30.55 | 3,127,683 | -0.34(-1.11%) |
Apr 27, 2018 | 30.58 | 30.99 | 30.48 | 30.89 | 6,358,927 | +0.27(+0.90%) |
Apr 26, 2018 | 30.37 | 30.69 | 30.21 | 30.61 | 5,209,463 | +0.82(+2.76%) |
Apr 25, 2018 | 30.15 | 30.17 | 29.63 | 29.79 | 7,771,568 | -1.16(-3.74%) |
Apr 24, 2018 | 30.96 | 31.17 | 30.74 | 30.95 | 5,307,011 | +0.24(+0.77%) |
Apr 23, 2018 | 30.59 | 30.73 | 30.57 | 30.71 | 4,448,664 | +0.25(+0.82%) |
Apr 20, 2018 | 30.42 | 30.56 | 30.37 | 30.46 | 3,839,919 | +0.09(+0.30%) |
Apr 19, 2018 | 30.68 | 30.74 | 30.26 | 30.37 | 4,217,958 | -0.43(-1.38%) |
Apr 18, 2018 | 30.93 | 30.96 | 30.68 | 30.80 | 4,490,474 | -0.05(-0.17%) |
Apr 17, 2018 | 30.87 | 30.92 | 30.81 | 30.85 | 3,128,891 | +0.03(+0.10%) |
Apr 16, 2018 | 30.95 | 30.96 | 30.64 | 30.82 | 2,300,389 | -0.08(-0.27%) |
Apr 13, 2018 | 30.86 | 31.02 | 30.82 | 30.90 | 2,219,812 | -0.03(-0.10%) |
Apr 12, 2018 | 31.15 | 31.19 | 30.93 | 30.93 | 3,540,434 | +0.04(+0.12%) |
Apr 11, 2018 | 31.03 | 31.17 | 30.86 | 30.90 | 3,919,180 | -0.31(-1.00%) |
Apr 10, 2018 | 31.05 | 31.28 | 31.02 | 31.21 | 4,868,158 | +0.53(+1.71%) |
Apr 09, 2018 | 30.69 | 30.94 | 30.54 | 30.68 | 4,265,374 | +0.27(+0.90%) |
Apr 06, 2018 | 30.58 | 30.70 | 30.24 | 30.41 | 5,345,923 | +0.05(+0.18%) |
Apr 05, 2018 | 30.26 | 30.47 | 30.14 | 30.35 | 3,997,199 | -0.05(-0.15%) |
Apr 04, 2018 | 29.82 | 30.46 | 29.82 | 30.40 | 5,127,015 | +0.49(+1.63%) |
Apr 03, 2018 | 29.73 | 29.93 | 29.46 | 29.91 | 3,821,475 | +0.33(+1.11%) |
Apr 02, 2018 | 29.70 | 29.83 | 29.37 | 29.59 | 3,639,950 | -0.17(-0.56%) |
Mar 29, 2018 | 29.75 | 29.75 | 29.75 | 0 | -0.24(-0.79%) | |
Mar 28, 2018 | 29.82 | 30.32 | 29.81 | 29.99 | 8,177,738 | +0.75(+2.58%) |
Mar 27, 2018 | 29.62 | 29.64 | 29.13 | 29.24 | 8,888,719 | +0.73(+2.56%) |
Mar 26, 2018 | 28.66 | 28.71 | 28.06 | 28.50 | 3,856,298 | +0.01(+0.03%) |
Mar 23, 2018 | 28.86 | 28.96 | 28.45 | 28.50 | 10,332,131 | +0.97(+3.51%) |
Mar 22, 2018 | 27.80 | 27.83 | 27.51 | 27.53 | 3,828,394 | -0.46(-1.66%) |
Mar 21, 2018 | 28.06 | 28.15 | 27.87 | 27.99 | 2,603,302 | +0.00(+0.00%) |
Mar 20, 2018 | 28.05 | 28.13 | 27.92 | 27.99 | 2,556,272 | -0.10(-0.35%) |
Mar 19, 2018 | 28.39 | 28.41 | 27.93 | 28.09 | 2,810,949 | -0.30(-1.05%) |
Mar 16, 2018 | 28.25 | 28.45 | 28.24 | 28.39 | 2,191,214 | +0.27(+0.98%) |
Mar 15, 2018 | 28.16 | 28.45 | 28.05 | 28.12 | 2,164,079 | -0.14(-0.51%) |
Mar 14, 2018 | 28.44 | 28.48 | 28.10 | 28.26 | 2,681,290 | -0.02(-0.05%) |
Mar 13, 2018 | 28.45 | 28.60 | 28.20 | 28.28 | 2,655,493 | -0.40(-1.38%) |
Mar 12, 2018 | 28.61 | 28.73 | 28.53 | 28.67 | 2,773,185 | +0.22(+0.78%) |
Mar 09, 2018 | 28.53 | 28.55 | 28.36 | 28.45 | 3,133,378 | -0.12(-0.43%) |
Mar 08, 2018 | 28.58 | 28.76 | 28.46 | 28.57 | 4,764,441 | +0.20(+0.70%) |
Mar 07, 2018 | 28.40 | 28.12 | 28.37 | 3,445,774 | +0.25(+0.89%) | |
Mar 06, 2018 | 28.23 | 28.31 | 28.01 | 28.12 | 3,206,187 | +0.11(+0.41%) |
Mar 05, 2018 | 27.70 | 28.09 | 27.67 | 28.01 | 3,153,155 | +0.43(+1.55%) |
Mar 02, 2018 | 27.43 | 27.60 | 27.38 | 27.58 | 2,382,137 | +0.19(+0.69%) |
Mar 01, 2018 | 27.76 | 27.82 | 27.24 | 27.39 | 3,680,575 | -0.26(-0.94%) |
Feb 28, 2018 | 28.08 | 28.13 | 27.65 | 27.65 | 3,234,626 | -0.15(-0.55%) |
Feb 27, 2018 | 28.12 | 28.13 | 27.80 | 27.80 | 2,397,193 | -0.37(-1.32%) |
Feb 26, 2018 | 28.02 | 28.18 | 28.02 | 28.18 | 3,246,384 | +0.12(+0.43%) |
Feb 23, 2018 | 27.96 | 28.10 | 27.88 | 28.05 | 3,652,880 | +0.21(+0.74%) |
Feb 22, 2018 | 27.80 | 27.85 | 3,858,163 | +0.02(+0.06%) | ||
Feb 21, 2018 | 27.95 | 28.18 | 27.83 | 27.83 | 4,622,656 | -0.10(-0.35%) |
Feb 20, 2018 | 28.21 | 28.28 | 27.87 | 27.93 | 5,450,107 | -0.28(-0.98%) |
Feb 16, 2018 | 28.21 | 28.21 | 28.21 | 0 | +0.29(+1.05%) | |
Feb 15, 2018 | 27.84 | 27.97 | 27.71 | 27.92 | 4,419,383 | +0.37(+1.33%) |
Feb 14, 2018 | 27.09 | 27.62 | 27.04 | 27.55 | 4,601,850 | +0.27(+0.99%) |
Feb 13, 2018 | 27.12 | 27.34 | 27.07 | 27.28 | 5,298,505 | +0.14(+0.52%) |
Feb 12, 2018 | 27.15 | 27.29 | 27.07 | 27.14 | 7,899,718 | -0.16(-0.60%) |
Feb 09, 2018 | 27.10 | 27.47 | 26.61 | 27.30 | 7,848,595 | +0.24(+0.88%) |
Feb 08, 2018 | 28.04 | 28.06 | 27.05 | 27.06 | 9,798,953 | +0.10(+0.39%) |
Feb 07, 2018 | 26.46 | 26.67 | 26.43 | 26.96 | 8,913,274 | +0.03(+0.11%) |
Feb 06, 2018 | 26.19 | 27.17 | 26.10 | 26.93 | 12,140,261 | +0.18(+0.67%) |
Feb 05, 2018 | 27.26 | 27.30 | 26.58 | 26.75 | 8,358,748 | -1.01(-3.64%) |
Feb 02, 2018 | 28.06 | 28.11 | 27.75 | 27.76 | 4,469,152 | -0.37(-1.30%) |