Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.61 | 30.13 | 29.51 | 29.84 | 4,081,279 | +0.31(+1.06%) |
Apr 27, 2018 | 30.04 | 30.25 | 29.42 | 29.53 | 3,865,587 | -0.62(-2.07%) |
Apr 26, 2018 | 30.07 | 30.25 | 29.95 | 30.15 | 2,096,454 | +0.26(+0.86%) |
Apr 25, 2018 | 29.67 | 29.97 | 29.48 | 29.90 | 2,247,909 | +0.20(+0.68%) |
Apr 24, 2018 | 29.77 | 29.98 | 29.45 | 29.69 | 3,030,396 | -0.03(-0.10%) |
Apr 23, 2018 | 29.79 | 29.86 | 29.60 | 29.72 | 3,819,031 | -0.13(-0.44%) |
Apr 20, 2018 | 29.79 | 30.00 | 29.71 | 29.86 | 3,153,714 | -0.09(-0.31%) |
Apr 19, 2018 | 30.13 | 30.34 | 29.94 | 29.95 | 4,897,224 | -0.10(-0.34%) |
Apr 18, 2018 | 29.78 | 30.20 | 29.64 | 30.05 | 4,325,517 | +0.50(+1.69%) |
Apr 17, 2018 | 29.34 | 29.67 | 29.26 | 29.55 | 2,960,849 | +0.26(+0.88%) |
Apr 16, 2018 | 29.55 | 29.68 | 29.21 | 29.29 | 4,060,288 | -0.27(-0.90%) |
Apr 13, 2018 | 29.40 | 29.69 | 29.25 | 29.56 | 2,956,839 | +0.29(+0.99%) |
Apr 12, 2018 | 29.31 | 29.56 | 29.17 | 29.27 | 2,919,043 | -0.07(-0.24%) |
Apr 11, 2018 | 28.69 | 29.48 | 28.65 | 29.34 | 5,005,896 | +0.66(+2.31%) |
Apr 10, 2018 | 28.70 | 28.93 | 28.55 | 28.68 | 4,058,116 | +0.42(+1.49%) |
Apr 09, 2018 | 28.31 | 28.59 | 28.01 | 28.26 | 3,757,645 | +0.07(+0.25%) |
Apr 06, 2018 | 28.05 | 28.43 | 27.83 | 28.19 | 5,858,371 | -0.04(-0.14%) |
Apr 05, 2018 | 27.11 | 28.51 | 26.99 | 28.22 | 7,951,074 | +1.30(+4.84%) |
Apr 04, 2018 | 26.52 | 26.94 | 26.37 | 26.92 | 4,274,279 | +0.06(+0.23%) |
Apr 03, 2018 | 26.47 | 26.91 | 26.29 | 26.86 | 3,727,254 | +0.49(+1.87%) |
Apr 02, 2018 | 26.91 | 26.98 | 26.13 | 26.37 | 4,015,779 | -0.59(-2.20%) |
Mar 29, 2018 | 26.96 | 26.96 | 26.96 | 0 | +0.48(+1.80%) | |
Mar 28, 2018 | 26.82 | 27.13 | 26.48 | 26.48 | 4,785,152 | -0.39(-1.45%) |
Mar 27, 2018 | 26.83 | 27.15 | 26.70 | 26.87 | 5,898,763 | +0.12(+0.44%) |
Mar 26, 2018 | 26.08 | 26.81 | 25.98 | 26.76 | 4,376,605 | +0.80(+3.07%) |
Mar 23, 2018 | 26.11 | 26.32 | 25.96 | 25.96 | 5,981,460 | +0.08(+0.30%) |
Mar 22, 2018 | 26.21 | 26.30 | 25.85 | 25.88 | 3,793,751 | -0.48(-1.84%) |
Mar 21, 2018 | 25.91 | 26.58 | 25.84 | 26.37 | 4,106,460 | +0.64(+2.49%) |
Mar 20, 2018 | 25.28 | 25.74 | 25.26 | 25.73 | 5,372,481 | +0.61(+2.42%) |
Mar 19, 2018 | 25.56 | 25.56 | 25.09 | 25.12 | 3,646,531 | -0.42(-1.65%) |
Mar 16, 2018 | 25.26 | 25.70 | 25.20 | 25.54 | 4,052,439 | +0.31(+1.24%) |
Mar 15, 2018 | 25.41 | 25.51 | 25.14 | 25.23 | 4,258,494 | -0.17(-0.68%) |
Mar 14, 2018 | 25.51 | 25.65 | 25.21 | 25.40 | 5,031,559 | -0.02(-0.09%) |
Mar 13, 2018 | 25.45 | 25.70 | 25.34 | 25.42 | 4,164,352 | +0.05(+0.18%) |
Mar 12, 2018 | 25.31 | 25.49 | 25.17 | 25.38 | 5,082,845 | -0.04(-0.15%) |
Mar 09, 2018 | 25.57 | 25.63 | 25.30 | 25.41 | 3,986,113 | +0.09(+0.34%) |
Mar 08, 2018 | 25.27 | 25.47 | 25.16 | 25.33 | 3,689,395 | +0.14(+0.56%) |
Mar 07, 2018 | 25.38 | 24.76 | 25.19 | 5,217,162 | +0.13(+0.53%) | |
Mar 06, 2018 | 25.35 | 25.35 | 25.00 | 25.06 | 4,169,639 | +0.11(+0.44%) |
Mar 05, 2018 | 24.61 | 25.02 | 24.45 | 24.95 | 6,464,029 | +0.20(+0.82%) |
Mar 02, 2018 | 25.12 | 25.14 | 24.51 | 24.74 | 7,311,094 | -0.66(-2.61%) |
Mar 01, 2018 | 25.46 | 25.53 | 25.04 | 25.41 | 5,986,176 | -0.07(-0.27%) |
Feb 28, 2018 | 26.57 | 26.63 | 25.47 | 25.48 | 4,484,939 | -0.95(-3.60%) |
Feb 27, 2018 | 26.76 | 27.02 | 26.42 | 26.43 | 3,509,091 | -0.50(-1.87%) |
Feb 26, 2018 | 26.68 | 27.01 | 26.51 | 26.93 | 3,408,433 | +0.28(+1.05%) |
Feb 23, 2018 | 26.32 | 26.68 | 26.32 | 26.65 | 3,075,580 | +0.36(+1.38%) |
Feb 22, 2018 | 26.29 | 3,694,177 | +0.15(+0.59%) | |||
Feb 21, 2018 | 26.85 | 26.92 | 26.13 | 26.13 | 3,444,012 | -0.69(-2.57%) |
Feb 20, 2018 | 26.73 | 27.13 | 26.72 | 26.82 | 5,130,458 | +0.10(+0.38%) |
Feb 16, 2018 | 26.72 | 26.72 | 26.72 | 0 | +0.43(+1.65%) | |
Feb 15, 2018 | 26.41 | 26.48 | 26.12 | 26.29 | 3,668,747 | -0.02(-0.06%) |
Feb 14, 2018 | 25.60 | 26.44 | 25.48 | 26.30 | 5,319,763 | +0.38(+1.46%) |
Feb 13, 2018 | 25.69 | 26.06 | 25.50 | 25.93 | 4,408,385 | +0.10(+0.39%) |
Feb 12, 2018 | 26.39 | 26.59 | 25.72 | 25.82 | 7,746,040 | -0.24(-0.92%) |
Feb 09, 2018 | 25.85 | 26.26 | 25.01 | 26.06 | 12,066,881 | +0.70(+2.75%) |
Feb 08, 2018 | 26.71 | 27.07 | 25.36 | 25.37 | 8,559,617 | -0.80(-3.05%) |
Feb 07, 2018 | 26.53 | 26.55 | 26.13 | 26.17 | 7,596,409 | -0.31(-1.17%) |
Feb 06, 2018 | 25.75 | 26.58 | 25.40 | 26.48 | 8,516,367 | +0.13(+0.50%) |
Feb 05, 2018 | 27.04 | 27.25 | 26.15 | 26.34 | 6,309,648 | -0.94(-3.46%) |
Feb 02, 2018 | 27.62 | 27.79 | 27.27 | 27.29 | 6,003,703 | -0.84(-3.00%) |