Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.72 | 31.37 | 30.72 | 31.25 | 10,498,537 | +0.26(+0.84%) |
Apr 27, 2018 | 31.05 | 31.18 | 30.88 | 31.00 | 6,355,013 | -0.44(-1.40%) |
Apr 26, 2018 | 31.37 | 31.47 | 31.30 | 31.44 | 9,632,705 | +0.48(+1.54%) |
Apr 25, 2018 | 30.73 | 31.00 | 30.46 | 30.96 | 9,676,483 | -0.05(-0.16%) |
Apr 24, 2018 | 30.97 | 31.41 | 30.88 | 31.01 | 16,369,954 | +0.23(+0.75%) |
Apr 23, 2018 | 30.56 | 30.80 | 30.44 | 30.78 | 6,410,677 | +0.29(+0.94%) |
Apr 20, 2018 | 30.34 | 30.60 | 30.27 | 30.49 | 6,064,748 | -0.12(-0.39%) |
Apr 19, 2018 | 30.64 | 30.83 | 30.50 | 30.61 | 6,900,241 | +0.10(+0.32%) |
Apr 18, 2018 | 30.39 | 30.63 | 30.35 | 30.51 | 12,417,615 | +0.62(+2.06%) |
Apr 17, 2018 | 29.97 | 30.02 | 29.85 | 29.90 | 6,395,400 | -0.05(-0.16%) |
Apr 16, 2018 | 29.97 | 30.09 | 29.75 | 29.94 | 6,062,299 | -0.17(-0.56%) |
Apr 13, 2018 | 29.97 | 30.25 | 29.97 | 30.11 | 6,388,841 | -0.07(-0.23%) |
Apr 12, 2018 | 30.13 | 30.31 | 30.00 | 30.18 | 4,946,217 | +0.00(+0.00%) |
Apr 11, 2018 | 30.16 | 30.33 | 30.07 | 30.18 | 8,431,076 | +0.20(+0.65%) |
Apr 10, 2018 | 29.72 | 30.14 | 29.71 | 29.99 | 12,898,034 | +0.79(+2.69%) |
Apr 09, 2018 | 29.18 | 29.42 | 29.02 | 29.20 | 8,460,372 | -0.07(-0.24%) |
Apr 06, 2018 | 29.61 | 29.71 | 29.10 | 29.27 | 12,925,588 | -0.11(-0.38%) |
Apr 05, 2018 | 28.99 | 29.50 | 28.96 | 29.38 | 10,072,901 | +0.62(+2.17%) |
Apr 04, 2018 | 28.49 | 28.76 | 28.44 | 28.76 | 10,422,429 | +0.22(+0.79%) |
Apr 03, 2018 | 28.47 | 28.56 | 28.07 | 28.54 | 8,345,165 | +0.56(+2.00%) |
Apr 02, 2018 | 28.41 | 28.42 | 27.65 | 27.97 | 8,207,346 | -0.44(-1.55%) |
Mar 29, 2018 | 28.42 | 28.42 | 28.42 | 0 | +0.66(+2.37%) | |
Mar 28, 2018 | 27.90 | 28.07 | 27.74 | 27.76 | 7,178,538 | -0.26(-0.93%) |
Mar 27, 2018 | 28.40 | 28.44 | 27.90 | 28.02 | 6,784,080 | -0.32(-1.11%) |
Mar 26, 2018 | 28.27 | 28.35 | 27.94 | 28.33 | 9,688,972 | +0.91(+3.32%) |
Mar 23, 2018 | 27.52 | 27.78 | 27.40 | 27.42 | 7,654,937 | +0.06(+0.23%) |
Mar 22, 2018 | 27.75 | 27.76 | 27.28 | 27.36 | 8,891,920 | -0.77(-2.74%) |
Mar 21, 2018 | 27.37 | 28.25 | 27.34 | 28.13 | 10,612,028 | +0.76(+2.79%) |
Mar 20, 2018 | 27.09 | 27.47 | 27.08 | 27.36 | 8,567,743 | +0.20(+0.75%) |
Mar 19, 2018 | 27.49 | 27.50 | 27.03 | 27.16 | 6,050,622 | -0.51(-1.85%) |
Mar 16, 2018 | 27.41 | 27.77 | 27.39 | 27.67 | 6,557,634 | +0.32(+1.15%) |
Mar 15, 2018 | 27.28 | 27.43 | 27.16 | 27.36 | 5,672,930 | +0.11(+0.41%) |
Mar 14, 2018 | 27.64 | 27.68 | 27.20 | 27.25 | 8,991,594 | -0.48(-1.72%) |
Mar 13, 2018 | 28.09 | 28.18 | 27.66 | 27.72 | 5,018,772 | -0.21(-0.75%) |
Mar 12, 2018 | 27.81 | 27.95 | 27.74 | 27.93 | 5,287,190 | +0.13(+0.48%) |
Mar 09, 2018 | 27.86 | 27.91 | 27.74 | 27.80 | 4,744,770 | +0.14(+0.51%) |
Mar 08, 2018 | 27.63 | 27.70 | 27.50 | 27.66 | 4,525,612 | +0.11(+0.38%) |
Mar 07, 2018 | 27.37 | 27.55 | 8,995,461 | -0.17(-0.61%) | ||
Mar 06, 2018 | 27.70 | 27.90 | 27.59 | 27.72 | 6,529,833 | +0.27(+1.00%) |
Mar 05, 2018 | 26.97 | 27.51 | 26.94 | 27.45 | 5,613,885 | +0.32(+1.19%) |
Mar 02, 2018 | 27.04 | 27.14 | 26.86 | 27.13 | 8,005,388 | -0.17(-0.62%) |
Mar 01, 2018 | 27.20 | 27.49 | 27.04 | 27.29 | 6,302,942 | +0.06(+0.21%) |
Feb 28, 2018 | 27.95 | 27.98 | 27.22 | 27.24 | 13,490,254 | -0.45(-1.62%) |
Feb 27, 2018 | 28.07 | 28.10 | 27.69 | 27.69 | 10,188,847 | -0.55(-1.96%) |
Feb 26, 2018 | 28.30 | 28.33 | 28.08 | 28.24 | 7,097,460 | +0.13(+0.47%) |
Feb 23, 2018 | 27.75 | 28.13 | 27.68 | 28.11 | 9,589,343 | +0.60(+2.17%) |
Feb 22, 2018 | 27.51 | 9,768,526 | +0.29(+1.06%) | |||
Feb 21, 2018 | 27.74 | 27.84 | 27.21 | 27.22 | 9,860,673 | -0.48(-1.72%) |
Feb 20, 2018 | 28.00 | 28.09 | 27.64 | 27.70 | 10,596,266 | -0.07(-0.25%) |
Feb 16, 2018 | 27.77 | 27.77 | 27.77 | 0 | -0.15(-0.55%) | |
Feb 15, 2018 | 28.11 | 27.67 | 27.93 | 7,490,090 | +0.05(+0.18%) | |
Feb 14, 2018 | 27.19 | 27.92 | 27.12 | 27.88 | 10,310,280 | +0.47(+1.71%) |
Feb 13, 2018 | 27.41 | 6,269,885 | -0.12(-0.45%) | |||
Feb 12, 2018 | 27.35 | 27.61 | 27.30 | 27.53 | 10,461,496 | +0.52(+1.94%) |
Feb 09, 2018 | 27.11 | 27.28 | 26.17 | 27.01 | 16,556,296 | -0.30(-1.11%) |
Feb 08, 2018 | 27.99 | 28.09 | 27.30 | 27.31 | 12,479,621 | -0.31(-1.13%) |
Feb 07, 2018 | 27.99 | 28.15 | 27.56 | 27.62 | 12,438,922 | -0.39(-1.40%) |
Feb 06, 2018 | 27.30 | 28.20 | 27.25 | 28.01 | 15,745,773 | +0.67(+2.44%) |
Feb 05, 2018 | 28.16 | 28.22 | 24.96 | 27.35 | 23,840,920 | -1.07(-3.78%) |
Feb 02, 2018 | 29.42 | 29.42 | 28.37 | 28.42 | 13,844,171 | -1.52(-5.07%) |