Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.33 | 29.63 | 29.21 | 29.30 | 4,841,623 | +0.03(+0.10%) |
Apr 27, 2018 | 29.18 | 29.41 | 29.04 | 29.27 | 3,805,319 | +0.00(+0.00%) |
Apr 26, 2018 | 29.47 | 29.59 | 29.01 | 29.27 | 4,714,037 | -0.12(-0.40%) |
Apr 25, 2018 | 29.01 | 29.39 | 28.76 | 29.39 | 5,191,570 | +0.23(+0.80%) |
Apr 24, 2018 | 29.73 | 29.88 | 29.01 | 29.15 | 6,427,898 | -0.58(-1.95%) |
Apr 23, 2018 | 29.10 | 29.91 | 29.10 | 29.73 | 5,042,790 | +0.67(+2.30%) |
Apr 20, 2018 | 29.15 | 29.32 | 28.93 | 29.07 | 3,436,114 | -0.03(-0.10%) |
Apr 19, 2018 | 29.59 | 29.73 | 28.95 | 29.10 | 7,843,585 | -0.49(-1.67%) |
Apr 18, 2018 | 29.91 | 30.17 | 29.50 | 29.59 | 5,509,290 | -0.15(-0.49%) |
Apr 17, 2018 | 29.39 | 30.17 | 29.12 | 29.73 | 8,223,674 | +0.44(+1.49%) |
Apr 16, 2018 | 28.14 | 29.36 | 28.02 | 29.30 | 8,388,716 | +1.19(+4.23%) |
Apr 13, 2018 | 28.17 | 28.20 | 27.82 | 28.11 | 3,874,508 | +0.00(+0.00%) |
Apr 12, 2018 | 28.34 | 28.43 | 27.79 | 28.11 | 6,763,570 | -0.20(-0.72%) |
Apr 11, 2018 | 27.85 | 28.34 | 27.79 | 28.31 | 5,782,964 | +0.41(+1.46%) |
Apr 10, 2018 | 27.38 | 28.10 | 27.27 | 27.91 | 5,762,182 | +0.73(+2.67%) |
Apr 09, 2018 | 27.33 | 27.43 | 26.88 | 27.18 | 3,837,400 | +0.06(+0.21%) |
Apr 06, 2018 | 27.36 | 27.59 | 26.80 | 27.12 | 5,016,578 | -0.41(-1.48%) |
Apr 05, 2018 | 27.15 | 27.68 | 27.04 | 27.53 | 5,592,041 | +0.41(+1.50%) |
Apr 04, 2018 | 26.83 | 27.24 | 26.53 | 27.12 | 4,269,389 | -0.06(-0.21%) |
Apr 03, 2018 | 27.18 | 27.24 | 26.43 | 27.18 | 4,483,659 | +0.20(+0.75%) |
Apr 02, 2018 | 27.12 | 27.56 | 26.63 | 26.98 | 5,635,949 | -0.20(-0.75%) |
Mar 29, 2018 | 27.18 | 27.18 | 27.18 | 0 | +0.35(+1.30%) | |
Mar 28, 2018 | 26.72 | 27.18 | 26.43 | 26.83 | 14,262,826 | +0.03(+0.11%) |
Mar 27, 2018 | 27.15 | 27.38 | 26.14 | 26.80 | 7,623,467 | -0.29(-1.07%) |
Mar 26, 2018 | 27.24 | 27.37 | 26.69 | 27.09 | 6,266,789 | +0.09(+0.32%) |
Mar 23, 2018 | 27.33 | 27.79 | 26.95 | 27.01 | 7,609,780 | -0.20(-0.75%) |
Mar 22, 2018 | 27.65 | 27.92 | 27.18 | 27.21 | 5,743,332 | -0.73(-2.60%) |
Mar 21, 2018 | 27.47 | 28.02 | 27.40 | 27.94 | 7,685,865 | +0.52(+1.90%) |
Mar 20, 2018 | 27.73 | 27.95 | 27.12 | 27.41 | 8,202,842 | -0.20(-0.74%) |
Mar 19, 2018 | 28.63 | 28.68 | 27.41 | 27.62 | 10,741,609 | -1.07(-3.74%) |
Mar 16, 2018 | 28.78 | 29.10 | 28.43 | 28.69 | 12,834,583 | +0.44(+1.54%) |
Mar 15, 2018 | 29.85 | 29.88 | 26.51 | 28.25 | 42,555,240 | -1.51(-5.07%) |
Mar 14, 2018 | 30.31 | 30.34 | 29.68 | 29.76 | 3,730,302 | -0.49(-1.63%) |
Mar 13, 2018 | 30.31 | 30.40 | 30.02 | 30.26 | 3,911,825 | -0.03(-0.10%) |
Mar 12, 2018 | 29.68 | 30.34 | 29.62 | 30.29 | 5,320,449 | +0.67(+2.25%) |
Mar 09, 2018 | 29.27 | 29.68 | 29.24 | 29.62 | 4,584,321 | +0.55(+1.90%) |
Mar 08, 2018 | 29.27 | 29.39 | 28.95 | 29.07 | 4,615,144 | -0.20(-0.69%) |
Mar 07, 2018 | 29.65 | 29.07 | 29.27 | 3,542,974 | -0.17(-0.59%) | |
Mar 06, 2018 | 29.85 | 29.85 | 29.39 | 29.44 | 2,253,051 | -0.17(-0.59%) |
Mar 05, 2018 | 29.33 | 29.82 | 29.24 | 29.62 | 3,654,832 | +0.17(+0.59%) |
Mar 02, 2018 | 29.30 | 29.50 | 28.83 | 29.44 | 5,391,296 | -0.06(-0.20%) |
Mar 01, 2018 | 29.27 | 29.67 | 29.15 | 29.50 | 6,512,186 | +0.20(+0.69%) |
Feb 28, 2018 | 30.05 | 30.26 | 29.27 | 29.30 | 5,635,616 | -0.67(-2.23%) |
Feb 27, 2018 | 30.20 | 30.31 | 29.94 | 29.97 | 7,243,668 | -0.20(-0.67%) |
Feb 26, 2018 | 30.26 | 30.31 | 29.88 | 30.17 | 2,500,707 | +0.09(+0.29%) |
Feb 23, 2018 | 30.05 | 30.31 | 29.73 | 30.08 | 5,746,103 | +0.20(+0.68%) |
Feb 22, 2018 | 29.82 | 29.88 | 6,471,423 | -0.35(-1.15%) | ||
Feb 21, 2018 | 30.75 | 30.84 | 30.17 | 30.23 | 4,085,453 | -0.55(-1.79%) |
Feb 20, 2018 | 30.75 | 31.29 | 30.60 | 30.78 | 2,171,512 | +0.00(+0.00%) |
Feb 16, 2018 | 30.78 | 30.78 | 30.78 | 0 | -0.35(-1.12%) | |
Feb 15, 2018 | 31.65 | 31.65 | 31.02 | 31.13 | 3,173,444 | -0.32(-1.01%) |
Feb 14, 2018 | 31.24 | 31.74 | 31.02 | 31.45 | 3,154,324 | -0.03(-0.09%) |
Feb 13, 2018 | 30.95 | 31.62 | 30.81 | 31.47 | 2,763,657 | +0.44(+1.40%) |
Feb 12, 2018 | 30.75 | 31.36 | 30.49 | 31.04 | 5,125,911 | +0.61(+2.00%) |
Feb 09, 2018 | 30.81 | 31.33 | 29.70 | 30.43 | 12,855,199 | -0.14(-0.47%) |
Feb 08, 2018 | 31.79 | 31.91 | 30.55 | 30.58 | 6,548,493 | -1.14(-3.60%) |
Feb 07, 2018 | 31.89 | 32.09 | 31.37 | 31.72 | 5,106,807 | -0.26(-0.80%) |
Feb 06, 2018 | 30.81 | 32.17 | 30.52 | 31.97 | 6,233,610 | +0.65(+2.09%) |
Feb 05, 2018 | 31.55 | 32.17 | 30.86 | 31.32 | 6,624,689 | -0.48(-1.52%) |
Feb 02, 2018 | 32.51 | 32.51 | 31.72 | 31.80 | 7,510,395 | -0.88(-2.70%) |