Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.85 | 28.91 | 28.54 | 28.55 | 1,562,714 | -0.22(-0.77%) |
Apr 27, 2018 | 28.83 | 28.84 | 28.65 | 28.77 | 941,585 | +0.02(+0.08%) |
Apr 26, 2018 | 28.58 | 28.84 | 28.54 | 28.74 | 1,127,658 | +0.27(+0.95%) |
Apr 25, 2018 | 28.42 | 28.51 | 28.18 | 28.47 | 1,961,619 | +0.05(+0.17%) |
Apr 24, 2018 | 28.92 | 28.94 | 28.23 | 28.42 | 1,866,594 | -0.37(-1.28%) |
Apr 23, 2018 | 28.88 | 28.93 | 28.66 | 28.79 | 1,027,612 | -0.00(-0.02%) |
Apr 20, 2018 | 29.05 | 29.05 | 28.69 | 28.80 | 1,387,965 | -0.24(-0.84%) |
Apr 19, 2018 | 29.13 | 29.14 | 28.92 | 29.04 | 1,313,079 | -0.16(-0.54%) |
Apr 18, 2018 | 29.24 | 29.29 | 29.14 | 29.20 | 1,252,581 | +0.03(+0.09%) |
Apr 17, 2018 | 29.07 | 29.24 | 29.01 | 29.17 | 1,356,429 | +0.32(+1.09%) |
Apr 16, 2018 | 28.81 | 28.94 | 28.71 | 28.86 | 1,570,433 | +0.23(+0.80%) |
Apr 13, 2018 | 28.88 | 28.91 | 28.50 | 28.63 | 2,085,021 | -0.08(-0.28%) |
Apr 12, 2018 | 28.65 | 28.82 | 28.60 | 28.71 | 1,217,910 | +0.23(+0.82%) |
Apr 11, 2018 | 28.44 | 28.68 | 28.44 | 28.47 | 1,400,700 | -0.15(-0.52%) |
Apr 10, 2018 | 28.53 | 28.71 | 28.40 | 28.62 | 1,866,873 | +0.46(+1.65%) |
Apr 09, 2018 | 28.23 | 28.57 | 28.12 | 28.16 | 2,929,456 | +0.10(+0.35%) |
Apr 06, 2018 | 28.43 | 28.62 | 27.86 | 28.06 | 1,851,679 | -0.62(-2.17%) |
Apr 05, 2018 | 28.68 | 28.78 | 28.55 | 28.68 | 1,576,429 | +0.20(+0.70%) |
Apr 04, 2018 | 27.73 | 28.53 | 27.70 | 28.48 | 2,788,144 | +0.32(+1.15%) |
Apr 03, 2018 | 27.96 | 28.20 | 27.74 | 28.16 | 3,206,450 | +0.35(+1.25%) |
Apr 02, 2018 | 28.36 | 28.41 | 27.51 | 27.81 | 4,919,237 | -0.65(-2.27%) |
Mar 29, 2018 | 28.46 | 28.46 | 28.46 | 0 | +0.39(+1.40%) | |
Mar 28, 2018 | 28.17 | 28.33 | 27.93 | 28.06 | 2,674,438 | -0.08(-0.29%) |
Mar 27, 2018 | 28.78 | 28.80 | 27.97 | 28.14 | 3,924,920 | -0.50(-1.73%) |
Mar 26, 2018 | 28.32 | 28.66 | 28.04 | 28.64 | 2,744,686 | +0.75(+2.68%) |
Mar 23, 2018 | 28.52 | 28.63 | 27.86 | 27.89 | 3,236,780 | -0.60(-2.11%) |
Mar 22, 2018 | 28.96 | 29.04 | 28.46 | 28.49 | 3,045,405 | -0.73(-2.49%) |
Mar 21, 2018 | 29.26 | 29.50 | 29.18 | 29.22 | 1,360,312 | -0.04(-0.14%) |
Mar 20, 2018 | 29.25 | 29.33 | 29.18 | 29.26 | 3,222,708 | +0.05(+0.15%) |
Mar 19, 2018 | 29.52 | 29.52 | 29.02 | 29.21 | 1,641,774 | -0.39(-1.31%) |
Mar 16, 2018 | 29.61 | 29.71 | 29.60 | 29.60 | 905,334 | +0.03(+0.09%) |
Mar 15, 2018 | 29.67 | 29.72 | 29.49 | 29.58 | 1,030,438 | -0.03(-0.11%) |
Mar 14, 2018 | 29.87 | 29.89 | 29.54 | 29.61 | 1,435,792 | -0.15(-0.50%) |
Mar 13, 2018 | 30.07 | 30.13 | 29.67 | 29.76 | 2,944,894 | -0.19(-0.63%) |
Mar 12, 2018 | 30.00 | 30.07 | 29.89 | 29.94 | 1,315,536 | -0.01(-0.03%) |
Mar 09, 2018 | 29.64 | 29.96 | 29.59 | 29.95 | 1,670,216 | +0.50(+1.69%) |
Mar 08, 2018 | 29.43 | 29.48 | 29.29 | 29.45 | 1,662,368 | +0.12(+0.41%) |
Mar 07, 2018 | 29.36 | 29.33 | 2,899,772 | +0.00(+0.00%) | ||
Mar 06, 2018 | 29.35 | 29.35 | 29.14 | 29.33 | 1,223,839 | +0.09(+0.32%) |
Mar 05, 2018 | 28.76 | 29.31 | 28.75 | 29.24 | 1,762,600 | +0.32(+1.12%) |
Mar 02, 2018 | 28.52 | 28.96 | 28.43 | 28.91 | 2,028,119 | +0.18(+0.61%) |
Mar 01, 2018 | 29.14 | 29.31 | 28.56 | 28.74 | 3,900,760 | -0.38(-1.31%) |
Feb 28, 2018 | 29.57 | 29.62 | 29.12 | 29.12 | 1,288,824 | -0.32(-1.10%) |
Feb 27, 2018 | 29.83 | 29.91 | 29.44 | 29.45 | 1,328,914 | -0.36(-1.22%) |
Feb 26, 2018 | 29.62 | 29.82 | 29.54 | 29.81 | 1,522,152 | +0.33(+1.11%) |
Feb 23, 2018 | 29.18 | 29.48 | 29.13 | 29.48 | 1,038,618 | +0.46(+1.59%) |
Feb 22, 2018 | 28.95 | 29.02 | 1,383,930 | +0.02(+0.06%) | ||
Feb 21, 2018 | 29.20 | 29.49 | 29.00 | 29.00 | 1,479,262 | -0.15(-0.51%) |
Feb 20, 2018 | 29.20 | 29.39 | 29.06 | 29.15 | 2,126,495 | -0.18(-0.60%) |
Feb 16, 2018 | 29.32 | 29.32 | 29.32 | 0 | +0.01(+0.05%) | |
Feb 15, 2018 | 29.17 | 29.31 | 28.97 | 29.31 | 1,684,573 | +0.35(+1.21%) |
Feb 14, 2018 | 28.39 | 29.00 | 28.39 | 28.96 | 1,983,783 | +0.40(+1.40%) |
Feb 13, 2018 | 28.34 | 28.62 | 28.27 | 28.56 | 2,322,884 | +0.08(+0.28%) |
Feb 12, 2018 | 28.33 | 28.65 | 28.12 | 28.48 | 4,407,463 | +0.39(+1.38%) |
Feb 09, 2018 | 28.02 | 28.28 | 27.16 | 28.09 | 6,040,691 | +0.40(+1.43%) |
Feb 08, 2018 | 28.78 | 28.85 | 27.67 | 27.70 | 3,612,148 | -1.05(-3.66%) |
Feb 07, 2018 | 28.83 | 29.23 | 28.74 | 28.75 | 2,924,022 | -0.14(-0.48%) |
Feb 06, 2018 | 27.86 | 28.94 | 27.75 | 28.89 | 8,110,890 | +0.14(+0.47%) |
Feb 05, 2018 | 29.34 | 29.58 | 28.27 | 28.75 | 6,190,790 | -0.83(-2.81%) |
Feb 02, 2018 | 30.03 | 30.07 | 29.57 | 29.58 | 2,962,667 | -0.62(-2.07%) |