Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.48 | 28.89 | 28.12 | 28.16 | 459,812 | -0.21(-0.76%) |
Apr 27, 2018 | 28.01 | 28.43 | 27.98 | 28.37 | 275,668 | +0.34(+1.20%) |
Apr 26, 2018 | 28.11 | 28.11 | 27.69 | 28.04 | 251,539 | +0.04(+0.15%) |
Apr 25, 2018 | 28.23 | 28.23 | 27.76 | 27.99 | 395,908 | -0.26(-0.91%) |
Apr 24, 2018 | 28.60 | 28.73 | 28.08 | 28.25 | 305,654 | -0.16(-0.58%) |
Apr 23, 2018 | 28.11 | 28.44 | 27.87 | 28.41 | 402,110 | +0.37(+1.32%) |
Apr 20, 2018 | 28.23 | 28.33 | 27.93 | 28.04 | 268,214 | -0.31(-1.09%) |
Apr 19, 2018 | 28.66 | 28.75 | 28.03 | 28.35 | 440,471 | -0.44(-1.52%) |
Apr 18, 2018 | 28.71 | 28.97 | 28.60 | 28.79 | 387,240 | +0.10(+0.36%) |
Apr 17, 2018 | 28.73 | 28.78 | 28.54 | 28.69 | 247,305 | +0.05(+0.18%) |
Apr 16, 2018 | 28.56 | 28.70 | 28.40 | 28.64 | 308,530 | +0.18(+0.63%) |
Apr 13, 2018 | 28.50 | 28.57 | 28.32 | 28.46 | 574,359 | -0.01(-0.03%) |
Apr 12, 2018 | 28.23 | 28.57 | 28.12 | 28.47 | 340,640 | +0.38(+1.35%) |
Apr 11, 2018 | 28.17 | 28.19 | 27.83 | 28.09 | 317,901 | -0.18(-0.64%) |
Apr 10, 2018 | 28.40 | 28.54 | 27.97 | 28.27 | 693,310 | +0.39(+1.39%) |
Apr 09, 2018 | 27.55 | 28.31 | 27.39 | 27.88 | 886,231 | +0.66(+2.43%) |
Apr 06, 2018 | 27.43 | 27.68 | 27.02 | 27.22 | 623,838 | -0.49(-1.77%) |
Apr 05, 2018 | 28.00 | 28.38 | 27.61 | 27.71 | 497,658 | -0.05(-0.19%) |
Apr 04, 2018 | 27.20 | 27.90 | 27.16 | 27.76 | 783,468 | +0.25(+0.91%) |
Apr 03, 2018 | 26.90 | 27.56 | 26.87 | 27.51 | 563,462 | +0.80(+3.00%) |
Apr 02, 2018 | 27.07 | 27.16 | 26.63 | 26.71 | 1,261,851 | -0.36(-1.33%) |
Mar 29, 2018 | 27.07 | 27.07 | 27.07 | 0 | +0.18(+0.67%) | |
Mar 28, 2018 | 26.62 | 26.93 | 26.50 | 26.89 | 522,193 | +0.17(+0.64%) |
Mar 27, 2018 | 26.56 | 27.06 | 26.54 | 26.72 | 1,137,895 | +0.15(+0.55%) |
Mar 26, 2018 | 26.38 | 26.63 | 26.13 | 26.57 | 868,970 | +0.58(+2.22%) |
Mar 23, 2018 | 26.54 | 26.76 | 25.89 | 26.00 | 673,566 | -0.54(-2.04%) |
Mar 22, 2018 | 27.41 | 27.41 | 26.50 | 26.54 | 615,782 | -1.05(-3.80%) |
Mar 21, 2018 | 27.37 | 28.02 | 27.32 | 27.59 | 617,132 | +0.29(+1.07%) |
Mar 20, 2018 | 27.18 | 27.43 | 27.07 | 27.30 | 493,682 | +0.18(+0.67%) |
Mar 19, 2018 | 27.55 | 27.61 | 27.02 | 27.12 | 690,504 | -0.56(-2.02%) |
Mar 16, 2018 | 27.80 | 27.82 | 27.47 | 27.67 | 893,015 | -0.06(-0.22%) |
Mar 15, 2018 | 28.33 | 28.33 | 27.67 | 27.74 | 871,020 | -0.51(-1.80%) |
Mar 14, 2018 | 28.66 | 28.72 | 28.17 | 28.24 | 406,134 | -0.37(-1.29%) |
Mar 13, 2018 | 28.91 | 28.97 | 28.51 | 28.61 | 469,270 | -0.09(-0.33%) |
Mar 12, 2018 | 28.65 | 28.78 | 28.46 | 28.71 | 620,462 | +0.15(+0.51%) |
Mar 09, 2018 | 28.67 | 28.91 | 28.49 | 28.56 | 1,659,446 | +0.00(+0.00%) |
Mar 08, 2018 | 28.84 | 29.12 | 28.29 | 28.56 | 617,305 | +0.02(+0.06%) |
Mar 07, 2018 | 28.63 | 27.65 | 28.54 | 969,559 | +0.56(+2.00%) | |
Mar 06, 2018 | 27.81 | 28.03 | 27.74 | 27.98 | 1,141,664 | +0.22(+0.77%) |
Mar 05, 2018 | 27.81 | 28.02 | 27.60 | 27.77 | 1,306,347 | -0.18(-0.65%) |
Mar 02, 2018 | 27.58 | 28.05 | 27.52 | 27.95 | 1,874,180 | +0.28(+1.03%) |
Mar 01, 2018 | 27.89 | 28.00 | 27.37 | 27.67 | 1,324,636 | -0.20(-0.71%) |
Feb 28, 2018 | 28.71 | 28.84 | 27.86 | 27.86 | 1,517,922 | -0.44(-1.55%) |
Feb 27, 2018 | 29.29 | 30.26 | 28.28 | 28.30 | 2,335,452 | -0.41(-1.44%) |
Feb 26, 2018 | 27.97 | 28.81 | 27.87 | 28.72 | 1,043,937 | +0.89(+3.22%) |
Feb 23, 2018 | 27.65 | 27.90 | 27.48 | 27.82 | 2,067,513 | +0.22(+0.78%) |
Feb 22, 2018 | 27.53 | 27.25 | 27.61 | 812,182 | +0.08(+0.28%) | |
Feb 21, 2018 | 27.55 | 27.92 | 27.55 | 27.53 | 481,555 | -0.04(-0.16%) |
Feb 20, 2018 | 27.70 | 27.70 | 27.30 | 27.57 | 784,387 | -0.27(-0.96%) |
Feb 16, 2018 | 27.84 | 27.84 | 27.84 | 0 | +0.24(+0.87%) | |
Feb 15, 2018 | 27.20 | 27.61 | 26.68 | 27.60 | 611,040 | +0.59(+2.17%) |
Feb 14, 2018 | 26.68 | 27.13 | 26.39 | 27.01 | 863,306 | +0.13(+0.48%) |
Feb 13, 2018 | 26.40 | 27.05 | 26.27 | 26.88 | 1,092,667 | +0.43(+1.62%) |
Feb 12, 2018 | 26.26 | 26.76 | 26.17 | 26.46 | 796,737 | +0.17(+0.65%) |
Feb 09, 2018 | 26.14 | 26.43 | 25.62 | 26.29 | 714,859 | +0.29(+1.12%) |
Feb 08, 2018 | 26.56 | 26.69 | 25.99 | 25.99 | 567,480 | -0.53(-2.00%) |
Feb 07, 2018 | 26.74 | 27.00 | 26.37 | 26.52 | 479,550 | -0.24(-0.90%) |
Feb 06, 2018 | 25.93 | 26.86 | 25.62 | 26.76 | 1,402,795 | +0.01(+0.03%) |
Feb 05, 2018 | 26.94 | 27.35 | 26.51 | 26.76 | 689,570 | -0.41(-1.51%) |
Feb 02, 2018 | 27.69 | 27.69 | 27.12 | 27.17 | 722,673 | -0.60(-2.16%) |