Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.23 | 29.29 | 28.91 | 28.91 | 1,246,250 | -0.23(-0.81%) |
Apr 27, 2018 | 29.23 | 29.24 | 29.04 | 29.15 | 701,403 | +0.02(+0.06%) |
Apr 26, 2018 | 28.99 | 29.23 | 28.92 | 29.13 | 1,020,823 | +0.27(+0.92%) |
Apr 25, 2018 | 28.81 | 28.93 | 28.58 | 28.86 | 2,106,007 | +0.05(+0.17%) |
Apr 24, 2018 | 29.32 | 29.34 | 28.63 | 28.81 | 1,849,133 | -0.36(-1.24%) |
Apr 23, 2018 | 29.27 | 29.33 | 29.05 | 29.18 | 1,155,436 | -0.02(-0.08%) |
Apr 20, 2018 | 29.42 | 29.43 | 29.09 | 29.20 | 1,257,053 | -0.22(-0.75%) |
Apr 19, 2018 | 29.51 | 29.58 | 29.31 | 29.42 | 1,150,573 | -0.18(-0.61%) |
Apr 18, 2018 | 29.63 | 29.70 | 29.54 | 29.60 | 1,640,474 | +0.04(+0.14%) |
Apr 17, 2018 | 29.44 | 29.63 | 29.39 | 29.56 | 1,491,655 | +0.33(+1.11%) |
Apr 16, 2018 | 29.21 | 29.34 | 29.09 | 29.23 | 1,387,695 | +0.23(+0.79%) |
Apr 13, 2018 | 29.26 | 29.27 | 28.90 | 29.00 | 1,194,465 | -0.08(-0.28%) |
Apr 12, 2018 | 29.01 | 29.20 | 29.00 | 29.09 | 1,206,118 | +0.22(+0.75%) |
Apr 11, 2018 | 28.84 | 29.07 | 28.77 | 28.87 | 967,096 | -0.13(-0.44%) |
Apr 10, 2018 | 28.88 | 29.09 | 28.76 | 28.99 | 1,600,119 | +0.48(+1.68%) |
Apr 09, 2018 | 28.60 | 28.94 | 28.49 | 28.52 | 1,940,372 | +0.09(+0.30%) |
Apr 06, 2018 | 28.80 | 28.99 | 28.23 | 28.43 | 2,543,296 | -0.61(-2.11%) |
Apr 05, 2018 | 29.02 | 29.14 | 28.91 | 29.04 | 1,758,567 | +0.20(+0.70%) |
Apr 04, 2018 | 28.08 | 28.90 | 28.07 | 28.84 | 2,072,736 | +0.33(+1.16%) |
Apr 03, 2018 | 28.32 | 28.57 | 28.10 | 28.51 | 2,338,503 | +0.35(+1.25%) |
Apr 02, 2018 | 28.73 | 28.79 | 27.88 | 28.16 | 4,680,105 | -0.65(-2.24%) |
Mar 29, 2018 | 28.80 | 28.80 | 28.80 | 0 | +0.37(+1.30%) | |
Mar 28, 2018 | 28.54 | 28.70 | 28.30 | 28.43 | 4,317,040 | -0.07(-0.24%) |
Mar 27, 2018 | 29.13 | 29.14 | 28.33 | 28.50 | 2,439,332 | -0.51(-1.74%) |
Mar 26, 2018 | 28.68 | 29.03 | 28.41 | 29.01 | 2,666,030 | +0.74(+2.60%) |
Mar 23, 2018 | 28.91 | 29.01 | 28.24 | 28.27 | 3,658,518 | -0.60(-2.08%) |
Mar 22, 2018 | 29.34 | 29.43 | 28.85 | 28.87 | 2,494,846 | -0.72(-2.43%) |
Mar 21, 2018 | 29.61 | 29.87 | 29.56 | 29.59 | 975,033 | -0.03(-0.09%) |
Mar 20, 2018 | 29.60 | 29.69 | 29.54 | 29.62 | 1,148,044 | +0.04(+0.12%) |
Mar 19, 2018 | 29.85 | 29.85 | 29.37 | 29.58 | 2,086,583 | -0.38(-1.27%) |
Mar 16, 2018 | 29.96 | 30.07 | 29.95 | 29.96 | 2,777,034 | +0.04(+0.15%) |
Mar 15, 2018 | 30.02 | 30.07 | 29.85 | 29.92 | 631,714 | -0.04(-0.14%) |
Mar 14, 2018 | 30.22 | 30.22 | 29.90 | 29.96 | 1,110,658 | -0.14(-0.46%) |
Mar 13, 2018 | 30.42 | 30.47 | 30.04 | 30.10 | 1,045,264 | -0.20(-0.65%) |
Mar 12, 2018 | 30.35 | 30.42 | 30.24 | 30.30 | 1,216,895 | -0.01(-0.04%) |
Mar 09, 2018 | 29.98 | 30.31 | 29.94 | 30.31 | 1,024,736 | +0.50(+1.69%) |
Mar 08, 2018 | 29.77 | 29.82 | 29.63 | 29.80 | 953,441 | +0.12(+0.39%) |
Mar 07, 2018 | 29.74 | 29.69 | 1,132,321 | +0.01(+0.03%) | ||
Mar 06, 2018 | 29.68 | 29.70 | 29.48 | 29.68 | 1,627,441 | +0.11(+0.36%) |
Mar 05, 2018 | 29.09 | 29.64 | 29.09 | 29.57 | 1,589,077 | +0.34(+1.15%) |
Mar 02, 2018 | 28.84 | 29.30 | 28.73 | 29.23 | 2,498,041 | +0.18(+0.62%) |
Mar 01, 2018 | 29.42 | 29.59 | 28.85 | 29.05 | 2,445,580 | -0.34(-1.16%) |
Feb 28, 2018 | 29.86 | 29.91 | 29.40 | 29.40 | 1,457,822 | -0.34(-1.15%) |
Feb 27, 2018 | 30.13 | 30.22 | 29.73 | 29.74 | 1,914,916 | -0.38(-1.27%) |
Feb 26, 2018 | 29.93 | 30.12 | 29.84 | 30.12 | 1,415,009 | +0.32(+1.07%) |
Feb 23, 2018 | 29.50 | 29.80 | 29.44 | 29.80 | 1,067,796 | +0.46(+1.58%) |
Feb 22, 2018 | 29.27 | 29.34 | 1,040,336 | +0.01(+0.03%) | ||
Feb 21, 2018 | 29.50 | 29.81 | 29.32 | 29.33 | 1,476,027 | -0.14(-0.46%) |
Feb 20, 2018 | 29.52 | 29.71 | 29.36 | 29.46 | 1,880,828 | -0.18(-0.59%) |
Feb 16, 2018 | 29.64 | 29.64 | 29.64 | 0 | +0.01(+0.05%) | |
Feb 15, 2018 | 29.48 | 29.62 | 29.28 | 29.62 | 2,732,530 | +0.35(+1.20%) |
Feb 14, 2018 | 28.69 | 29.31 | 28.69 | 29.27 | 2,220,638 | +0.41(+1.43%) |
Feb 13, 2018 | 28.63 | 28.91 | 28.57 | 28.86 | 2,015,485 | +0.09(+0.31%) |
Feb 12, 2018 | 28.61 | 28.95 | 28.39 | 28.77 | 2,322,573 | +0.38(+1.35%) |
Feb 09, 2018 | 28.33 | 28.59 | 27.47 | 28.39 | 7,642,246 | +0.38(+1.37%) |
Feb 08, 2018 | 29.09 | 29.09 | 27.99 | 28.01 | 7,285,535 | -1.04(-3.59%) |
Feb 07, 2018 | 29.13 | 29.51 | 29.05 | 29.05 | 4,022,798 | -0.14(-0.49%) |
Feb 06, 2018 | 28.19 | 29.24 | 28.05 | 29.19 | 9,986,367 | +0.15(+0.51%) |
Feb 05, 2018 | 29.65 | 29.89 | 28.60 | 29.04 | 6,204,875 | -0.84(-2.80%) |
Feb 02, 2018 | 30.35 | 30.37 | 29.87 | 29.88 | 4,047,412 | -0.64(-2.09%) |