Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.72 | 28.01 | 27.22 | 27.27 | 44,125,868 | -0.36(-1.32%) |
Apr 27, 2018 | 28.73 | 28.77 | 27.63 | 27.64 | 59,454,904 | -1.32(-4.56%) |
Apr 26, 2018 | 29.81 | 29.96 | 28.69 | 28.96 | 37,470,764 | -0.81(-2.71%) |
Apr 25, 2018 | 28.83 | 30.22 | 28.71 | 29.76 | 45,731,632 | +0.79(+2.73%) |
Apr 24, 2018 | 29.62 | 29.79 | 28.84 | 28.97 | 33,284,300 | -0.45(-1.54%) |
Apr 23, 2018 | 28.88 | 29.47 | 28.82 | 29.43 | 24,116,528 | +0.57(+1.99%) |
Apr 20, 2018 | 29.15 | 29.36 | 28.75 | 28.85 | 29,089,366 | -0.23(-0.81%) |
Apr 19, 2018 | 28.90 | 29.33 | 28.73 | 29.09 | 24,179,414 | +0.18(+0.63%) |
Apr 18, 2018 | 28.95 | 29.15 | 28.84 | 28.90 | 27,119,330 | +0.00(+0.00%) |
Apr 17, 2018 | 29.32 | 29.41 | 28.71 | 28.90 | 38,651,772 | -0.23(-0.78%) |
Apr 16, 2018 | 28.97 | 29.32 | 28.65 | 29.13 | 17,572,690 | +0.44(+1.54%) |
Apr 13, 2018 | 28.88 | 29.06 | 28.56 | 28.69 | 28,459,668 | -0.10(-0.33%) |
Apr 12, 2018 | 29.34 | 29.44 | 28.58 | 28.78 | 33,897,288 | -0.37(-1.28%) |
Apr 11, 2018 | 29.18 | 29.60 | 29.14 | 29.16 | 25,177,910 | -0.26(-0.89%) |
Apr 10, 2018 | 29.74 | 29.89 | 29.14 | 29.42 | 35,204,764 | -0.08(-0.27%) |
Apr 09, 2018 | 29.88 | 30.03 | 29.46 | 29.50 | 20,205,874 | -0.15(-0.50%) |
Apr 06, 2018 | 29.76 | 30.00 | 29.42 | 29.64 | 38,882,592 | -0.42(-1.39%) |
Apr 05, 2018 | 30.03 | 30.24 | 29.85 | 30.06 | 27,320,324 | +0.25(+0.85%) |
Apr 04, 2018 | 28.80 | 29.89 | 28.71 | 29.81 | 30,387,046 | +0.73(+2.51%) |
Apr 03, 2018 | 29.03 | 29.15 | 28.60 | 29.08 | 33,695,720 | +0.12(+0.42%) |
Apr 02, 2018 | 29.45 | 29.63 | 28.73 | 28.96 | 41,191,348 | -0.56(-1.90%) |
Mar 29, 2018 | 29.52 | 29.52 | 29.52 | 0 | +0.77(+2.67%) | |
Mar 28, 2018 | 28.68 | 29.24 | 28.63 | 28.75 | 38,092,388 | +0.25(+0.88%) |
Mar 27, 2018 | 29.07 | 29.27 | 28.29 | 28.50 | 35,898,300 | -0.48(-1.64%) |
Mar 26, 2018 | 29.16 | 29.19 | 28.28 | 28.97 | 37,327,796 | +0.32(+1.12%) |
Mar 23, 2018 | 29.06 | 29.14 | 28.65 | 28.65 | 50,775,400 | -0.05(-0.18%) |
Mar 22, 2018 | 29.52 | 29.57 | 28.69 | 28.71 | 62,415,324 | -1.09(-3.65%) |
Mar 21, 2018 | 29.85 | 30.36 | 29.76 | 29.79 | 25,074,934 | -0.07(-0.23%) |
Mar 20, 2018 | 30.55 | 30.67 | 29.85 | 29.86 | 24,185,964 | -0.63(-2.07%) |
Mar 19, 2018 | 30.75 | 30.99 | 30.13 | 30.49 | 39,840,024 | -0.46(-1.48%) |
Mar 16, 2018 | 31.35 | 31.63 | 30.91 | 30.95 | 53,951,896 | -0.28(-0.89%) |
Mar 15, 2018 | 31.10 | 31.37 | 31.01 | 31.23 | 25,704,810 | +0.11(+0.36%) |
Mar 14, 2018 | 31.49 | 31.57 | 31.10 | 31.12 | 30,220,516 | -0.35(-1.13%) |
Mar 13, 2018 | 31.95 | 32.06 | 31.29 | 31.47 | 23,822,834 | -0.46(-1.43%) |
Mar 12, 2018 | 32.04 | 32.15 | 31.85 | 31.93 | 20,776,004 | -0.15(-0.46%) |
Mar 09, 2018 | 31.96 | 32.08 | 31.53 | 32.08 | 27,478,148 | +0.22(+0.68%) |
Mar 08, 2018 | 31.42 | 31.97 | 31.19 | 31.86 | 26,514,502 | +0.66(+2.10%) |
Mar 07, 2018 | 31.12 | 31.20 | 29,096,808 | -0.65(-2.03%) | ||
Mar 06, 2018 | 32.03 | 32.04 | 31.43 | 31.85 | 22,897,334 | +0.08(+0.24%) |
Mar 05, 2018 | 31.45 | 32.05 | 31.22 | 31.77 | 33,869,744 | +0.25(+0.79%) |
Mar 02, 2018 | 31.32 | 31.60 | 31.15 | 31.52 | 33,402,096 | -0.04(-0.14%) |
Mar 01, 2018 | 31.48 | 31.85 | 31.27 | 31.57 | 39,954,800 | +0.29(+0.91%) |
Feb 28, 2018 | 31.88 | 32.03 | 30.88 | 31.28 | 79,920,488 | -0.39(-1.23%) |
Feb 27, 2018 | 32.83 | 33.00 | 31.61 | 31.67 | 80,085,968 | -2.52(-7.38%) |
Feb 26, 2018 | 34.15 | 34.33 | 34.01 | 34.19 | 17,219,552 | +0.07(+0.20%) |
Feb 23, 2018 | 33.82 | 34.25 | 33.61 | 34.12 | 19,116,856 | +0.60(+1.80%) |
Feb 22, 2018 | 33.32 | 33.52 | 21,095,954 | -0.18(-0.54%) | ||
Feb 21, 2018 | 34.08 | 34.36 | 33.69 | 33.70 | 16,451,721 | -0.40(-1.17%) |
Feb 20, 2018 | 34.16 | 34.29 | 33.73 | 34.10 | 20,367,708 | -0.28(-0.80%) |
Feb 16, 2018 | 34.37 | 34.37 | 34.37 | 0 | -0.25(-0.72%) | |
Feb 15, 2018 | 34.35 | 34.66 | 33.98 | 34.62 | 25,105,466 | +0.56(+1.65%) |
Feb 14, 2018 | 33.54 | 34.23 | 33.26 | 34.06 | 25,446,746 | +0.41(+1.21%) |
Feb 13, 2018 | 33.84 | 33.66 | 19,965,310 | +0.36(+1.09%) | ||
Feb 12, 2018 | 33.35 | 33.75 | 33.06 | 33.29 | 35,512,684 | -0.03(-0.08%) |
Feb 09, 2018 | 33.15 | 33.68 | 32.33 | 33.32 | 43,266,080 | +0.33(+1.00%) |
Feb 08, 2018 | 34.47 | 34.69 | 32.96 | 32.99 | 38,929,124 | -1.69(-4.88%) |
Feb 07, 2018 | 34.12 | 34.91 | 34.01 | 34.68 | 38,276,344 | +0.41(+1.21%) |
Feb 06, 2018 | 33.62 | 34.37 | 33.26 | 34.27 | 55,856,168 | +0.05(+0.15%) |
Feb 05, 2018 | 35.73 | 35.97 | 33.89 | 34.22 | 48,604,624 | -1.30(-3.65%) |
Feb 02, 2018 | 35.85 | 36.42 | 35.27 | 35.51 | 37,078,212 | -0.67(-1.86%) |