Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.75 | 29.05 | 28.64 | 28.72 | 4,938,538 | +0.03(+0.10%) |
Apr 27, 2018 | 28.61 | 28.84 | 28.47 | 28.70 | 3,881,491 | +0.00(+0.00%) |
Apr 26, 2018 | 28.89 | 29.01 | 28.44 | 28.70 | 4,808,398 | -0.11(-0.40%) |
Apr 25, 2018 | 28.44 | 28.81 | 28.20 | 28.81 | 5,295,489 | +0.23(+0.80%) |
Apr 24, 2018 | 29.15 | 29.29 | 28.44 | 28.58 | 6,556,565 | -0.57(-1.95%) |
Apr 23, 2018 | 28.52 | 29.32 | 28.52 | 29.15 | 5,143,732 | +0.65(+2.30%) |
Apr 20, 2018 | 28.58 | 28.74 | 28.36 | 28.50 | 3,504,895 | -0.03(-0.10%) |
Apr 19, 2018 | 29.01 | 29.15 | 28.38 | 28.52 | 8,000,590 | -0.48(-1.67%) |
Apr 18, 2018 | 29.32 | 29.58 | 28.92 | 29.01 | 5,619,569 | -0.14(-0.49%) |
Apr 17, 2018 | 28.81 | 29.58 | 28.55 | 29.15 | 8,388,288 | +0.43(+1.49%) |
Apr 16, 2018 | 27.59 | 28.78 | 27.47 | 28.72 | 8,556,633 | +1.17(+4.23%) |
Apr 13, 2018 | 27.61 | 27.64 | 27.27 | 27.56 | 3,952,064 | +0.00(+0.00%) |
Apr 12, 2018 | 27.79 | 27.87 | 27.24 | 27.56 | 6,898,956 | -0.20(-0.72%) |
Apr 11, 2018 | 27.30 | 27.79 | 27.24 | 27.76 | 5,898,722 | +0.40(+1.46%) |
Apr 10, 2018 | 26.85 | 27.55 | 26.73 | 27.36 | 5,877,524 | +0.71(+2.67%) |
Apr 09, 2018 | 26.79 | 26.89 | 26.35 | 26.65 | 3,914,213 | +0.06(+0.21%) |
Apr 06, 2018 | 26.82 | 27.05 | 26.28 | 26.59 | 5,116,995 | -0.40(-1.48%) |
Apr 05, 2018 | 26.62 | 27.13 | 26.51 | 26.99 | 5,703,977 | +0.40(+1.50%) |
Apr 04, 2018 | 26.31 | 26.70 | 26.01 | 26.59 | 4,354,849 | -0.06(-0.21%) |
Apr 03, 2018 | 26.65 | 26.70 | 25.91 | 26.65 | 4,573,409 | +0.20(+0.75%) |
Apr 02, 2018 | 26.59 | 27.02 | 26.10 | 26.45 | 5,748,764 | -0.20(-0.75%) |
Mar 29, 2018 | 26.65 | 26.65 | 26.65 | 0 | +0.34(+1.30%) | |
Mar 28, 2018 | 26.19 | 26.65 | 25.91 | 26.31 | 14,548,326 | +0.03(+0.11%) |
Mar 27, 2018 | 26.62 | 26.85 | 25.62 | 26.28 | 7,776,066 | -0.28(-1.07%) |
Mar 26, 2018 | 26.70 | 26.83 | 26.16 | 26.56 | 6,392,232 | +0.09(+0.32%) |
Mar 23, 2018 | 26.79 | 27.24 | 26.42 | 26.48 | 7,762,106 | -0.20(-0.75%) |
Mar 22, 2018 | 27.10 | 27.37 | 26.65 | 26.68 | 5,858,297 | -0.71(-2.60%) |
Mar 21, 2018 | 26.93 | 27.47 | 26.86 | 27.39 | 7,839,713 | +0.51(+1.90%) |
Mar 20, 2018 | 27.19 | 27.40 | 26.59 | 26.88 | 8,367,038 | -0.20(-0.74%) |
Mar 19, 2018 | 28.07 | 28.11 | 26.88 | 27.07 | 10,956,624 | -1.05(-3.74%) |
Mar 16, 2018 | 28.21 | 28.52 | 27.87 | 28.13 | 13,091,493 | +0.43(+1.54%) |
Mar 15, 2018 | 29.26 | 29.29 | 25.99 | 27.70 | 43,407,072 | -1.48(-5.07%) |
Mar 14, 2018 | 29.72 | 29.75 | 29.09 | 29.18 | 3,804,972 | -0.48(-1.63%) |
Mar 13, 2018 | 29.72 | 29.80 | 29.43 | 29.66 | 3,990,128 | -0.03(-0.10%) |
Mar 12, 2018 | 29.09 | 29.75 | 29.04 | 29.69 | 5,426,948 | +0.65(+2.25%) |
Mar 09, 2018 | 28.70 | 29.09 | 28.67 | 29.04 | 4,676,085 | +0.54(+1.90%) |
Mar 08, 2018 | 28.70 | 28.81 | 28.38 | 28.50 | 4,707,526 | -0.20(-0.69%) |
Mar 07, 2018 | 29.07 | 28.50 | 28.70 | 3,613,894 | -0.17(-0.59%) | |
Mar 06, 2018 | 29.26 | 29.26 | 28.81 | 28.87 | 2,298,151 | -0.17(-0.59%) |
Mar 05, 2018 | 28.75 | 29.24 | 28.67 | 29.04 | 3,727,991 | +0.17(+0.59%) |
Mar 02, 2018 | 28.72 | 28.92 | 28.27 | 28.87 | 5,499,214 | -0.06(-0.20%) |
Mar 01, 2018 | 28.70 | 29.09 | 28.58 | 28.92 | 6,642,540 | +0.20(+0.69%) |
Feb 28, 2018 | 29.46 | 29.66 | 28.70 | 28.72 | 5,748,424 | -0.65(-2.23%) |
Feb 27, 2018 | 29.61 | 29.72 | 29.35 | 29.38 | 7,388,664 | -0.20(-0.67%) |
Feb 26, 2018 | 29.66 | 29.72 | 29.29 | 29.58 | 2,550,764 | +0.09(+0.29%) |
Feb 23, 2018 | 29.46 | 29.72 | 29.15 | 29.49 | 5,861,123 | +0.20(+0.68%) |
Feb 22, 2018 | 29.24 | 29.29 | 6,600,962 | -0.34(-1.15%) | ||
Feb 21, 2018 | 30.15 | 30.23 | 29.58 | 29.63 | 4,167,232 | -0.54(-1.79%) |
Feb 20, 2018 | 30.15 | 30.67 | 30.00 | 30.17 | 2,214,979 | +0.00(+0.00%) |
Feb 16, 2018 | 30.17 | 30.17 | 30.17 | 0 | -0.34(-1.12%) | |
Feb 15, 2018 | 31.03 | 31.03 | 30.42 | 30.52 | 3,236,967 | -0.31(-1.01%) |
Feb 14, 2018 | 30.63 | 31.11 | 30.42 | 30.83 | 3,217,464 | -0.03(-0.09%) |
Feb 13, 2018 | 30.34 | 31.00 | 30.20 | 30.86 | 2,818,977 | +0.43(+1.40%) |
Feb 12, 2018 | 30.15 | 30.74 | 29.89 | 30.43 | 5,228,517 | +0.60(+2.00%) |
Feb 09, 2018 | 30.20 | 30.71 | 29.12 | 29.83 | 13,112,521 | -0.14(-0.47%) |
Feb 08, 2018 | 31.17 | 31.28 | 29.95 | 29.98 | 6,679,574 | -1.12(-3.60%) |
Feb 07, 2018 | 31.26 | 31.46 | 30.76 | 31.09 | 5,209,031 | -0.25(-0.80%) |
Feb 06, 2018 | 30.20 | 31.54 | 29.92 | 31.35 | 6,358,389 | +0.64(+2.09%) |
Feb 05, 2018 | 30.93 | 31.54 | 30.26 | 30.70 | 6,757,296 | -0.47(-1.52%) |
Feb 02, 2018 | 31.88 | 31.88 | 31.09 | 31.18 | 7,660,731 | -0.87(-2.70%) |