Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.86 | 28.94 | 28.76 | 28.78 | 1,777,285 | -0.10(-0.35%) |
Apr 27, 2018 | 28.85 | 28.90 | 28.76 | 28.88 | 1,354,476 | +0.07(+0.23%) |
Apr 26, 2018 | 28.80 | 28.86 | 28.73 | 28.81 | 2,108,177 | +0.16(+0.56%) |
Apr 25, 2018 | 28.57 | 28.69 | 28.50 | 28.65 | 2,773,886 | -0.03(-0.12%) |
Apr 24, 2018 | 28.88 | 28.89 | 28.60 | 28.69 | 2,477,953 | -0.13(-0.44%) |
Apr 23, 2018 | 28.83 | 28.87 | 28.74 | 28.81 | 1,765,679 | -0.04(-0.15%) |
Apr 20, 2018 | 28.90 | 28.91 | 28.81 | 28.86 | 1,829,326 | -0.13(-0.46%) |
Apr 19, 2018 | 29.10 | 29.12 | 28.91 | 28.99 | 1,936,840 | -0.13(-0.43%) |
Apr 18, 2018 | 29.07 | 29.14 | 29.03 | 29.12 | 1,762,723 | +0.16(+0.55%) |
Apr 17, 2018 | 28.85 | 28.99 | 28.83 | 28.96 | 2,041,204 | +0.15(+0.53%) |
Apr 16, 2018 | 28.82 | 28.83 | 28.75 | 28.81 | 2,009,386 | +0.06(+0.21%) |
Apr 13, 2018 | 28.81 | 28.83 | 28.66 | 28.75 | 2,031,275 | +0.01(+0.03%) |
Apr 12, 2018 | 28.65 | 28.76 | 28.63 | 28.74 | 1,678,594 | +0.10(+0.35%) |
Apr 11, 2018 | 28.66 | 28.79 | 28.61 | 28.64 | 2,636,307 | -0.11(-0.38%) |
Apr 10, 2018 | 28.70 | 28.80 | 28.65 | 28.75 | 2,591,580 | +0.30(+1.07%) |
Apr 09, 2018 | 28.48 | 28.62 | 28.38 | 28.44 | 2,631,730 | +0.25(+0.90%) |
Apr 06, 2018 | 28.37 | 28.47 | 28.10 | 28.19 | 2,341,363 | -0.24(-0.86%) |
Apr 05, 2018 | 28.34 | 28.49 | 28.31 | 28.43 | 2,584,798 | +0.21(+0.75%) |
Apr 04, 2018 | 27.78 | 28.22 | 27.76 | 28.22 | 2,995,989 | +0.06(+0.21%) |
Apr 03, 2018 | 28.12 | 28.18 | 27.97 | 28.17 | 3,488,097 | +0.24(+0.87%) |
Apr 02, 2018 | 28.27 | 28.30 | 27.78 | 27.92 | 5,406,137 | -0.45(-1.60%) |
Mar 29, 2018 | 28.38 | 28.38 | 28.38 | 0 | +0.31(+1.11%) | |
Mar 28, 2018 | 28.08 | 28.26 | 27.96 | 28.06 | 2,142,128 | +0.16(+0.57%) |
Mar 27, 2018 | 28.26 | 28.30 | 27.82 | 27.90 | 3,071,211 | -0.24(-0.87%) |
Mar 26, 2018 | 28.05 | 28.15 | 27.79 | 28.15 | 4,339,981 | +0.51(+1.86%) |
Mar 23, 2018 | 28.02 | 28.07 | 27.64 | 27.64 | 5,370,213 | -0.34(-1.20%) |
Mar 22, 2018 | 28.21 | 28.27 | 27.96 | 27.97 | 4,328,472 | -0.55(-1.92%) |
Mar 21, 2018 | 28.41 | 28.62 | 28.38 | 28.52 | 2,529,884 | +0.07(+0.24%) |
Mar 20, 2018 | 28.40 | 28.49 | 28.37 | 28.45 | 3,910,695 | +0.04(+0.15%) |
Mar 19, 2018 | 28.54 | 28.54 | 28.27 | 28.41 | 3,059,929 | -0.24(-0.85%) |
Mar 16, 2018 | 28.65 | 28.74 | 28.62 | 28.65 | 1,953,617 | -0.03(-0.09%) |
Mar 15, 2018 | 28.73 | 28.82 | 28.63 | 28.68 | 1,830,394 | -0.03(-0.12%) |
Mar 14, 2018 | 28.86 | 28.87 | 28.62 | 28.71 | 2,241,282 | +0.08(+0.26%) |
Mar 13, 2018 | 28.92 | 28.94 | 28.58 | 28.64 | 2,852,648 | -0.19(-0.64%) |
Mar 12, 2018 | 28.81 | 28.87 | 28.75 | 28.82 | 2,292,373 | +0.03(+0.12%) |
Mar 09, 2018 | 28.65 | 28.79 | 28.59 | 28.79 | 2,058,849 | +0.22(+0.77%) |
Mar 08, 2018 | 28.59 | 28.62 | 28.47 | 28.57 | 2,094,494 | +0.07(+0.24%) |
Mar 07, 2018 | 28.53 | 28.29 | 28.50 | 3,574,133 | -0.04(-0.15%) | |
Mar 06, 2018 | 28.58 | 28.60 | 28.44 | 28.54 | 3,958,810 | +0.22(+0.77%) |
Mar 05, 2018 | 27.96 | 28.34 | 27.95 | 28.33 | 2,419,726 | +0.14(+0.51%) |
Mar 02, 2018 | 27.96 | 28.20 | 27.84 | 28.18 | 3,308,208 | +0.11(+0.39%) |
Mar 01, 2018 | 28.30 | 28.43 | 27.90 | 28.07 | 3,145,761 | -0.40(-1.39%) |
Feb 28, 2018 | 28.85 | 28.85 | 28.47 | 28.47 | 3,045,535 | -0.31(-1.08%) |
Feb 27, 2018 | 29.07 | 29.09 | 28.77 | 28.78 | 2,722,624 | -0.45(-1.56%) |
Feb 26, 2018 | 29.09 | 29.23 | 28.98 | 29.23 | 2,080,389 | +0.27(+0.93%) |
Feb 23, 2018 | 28.83 | 29.00 | 28.77 | 28.97 | 2,047,374 | +0.27(+0.94%) |
Feb 22, 2018 | 28.70 | 2,256,980 | +0.11(+0.38%) | |||
Feb 21, 2018 | 28.79 | 28.97 | 28.57 | 28.59 | 2,576,428 | -0.13(-0.44%) |
Feb 20, 2018 | 28.78 | 28.89 | 28.65 | 28.71 | 2,888,235 | -0.30(-1.04%) |
Feb 16, 2018 | 29.02 | 29.02 | 29.02 | 0 | +0.11(+0.38%) | |
Feb 15, 2018 | 28.88 | 28.93 | 28.71 | 28.91 | 2,609,010 | +0.21(+0.73%) |
Feb 14, 2018 | 28.03 | 28.70 | 28.02 | 28.70 | 2,930,697 | +0.51(+1.79%) |
Feb 13, 2018 | 28.07 | 28.22 | 28.05 | 28.19 | 3,110,516 | -0.08(-0.27%) |
Feb 12, 2018 | 28.08 | 28.33 | 27.96 | 28.27 | 4,103,467 | +0.40(+1.45%) |
Feb 09, 2018 | 27.90 | 28.01 | 27.18 | 27.86 | 11,704,347 | +0.15(+0.55%) |
Feb 08, 2018 | 28.48 | 28.49 | 27.71 | 27.71 | 6,961,835 | -0.72(-2.52%) |
Feb 07, 2018 | 28.54 | 28.75 | 28.39 | 28.43 | 4,195,547 | -0.42(-1.46%) |
Feb 06, 2018 | 28.14 | 28.89 | 28.12 | 28.85 | 8,478,005 | +0.35(+1.24%) |
Feb 05, 2018 | 29.08 | 29.19 | 28.20 | 28.49 | 8,444,107 | -0.93(-3.15%) |
Feb 02, 2018 | 29.77 | 29.79 | 29.41 | 29.42 | 4,258,272 | -0.68(-2.26%) |