Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.37 | 28.45 | 27.28 | 27.56 | 778,818 | -0.64(-2.27%) |
Apr 27, 2018 | 28.15 | 28.23 | 27.96 | 28.20 | 350,000 | +0.11(+0.39%) |
Apr 26, 2018 | 28.25 | 28.56 | 27.91 | 28.09 | 332,419 | -0.02(-0.07%) |
Apr 25, 2018 | 27.90 | 28.18 | 27.72 | 28.11 | 377,049 | +0.01(+0.04%) |
Apr 24, 2018 | 28.91 | 29.12 | 27.99 | 28.10 | 385,892 | -0.84(-2.90%) |
Apr 23, 2018 | 28.97 | 29.21 | 28.83 | 28.94 | 547,661 | +0.00(+0.00%) |
Apr 20, 2018 | 29.04 | 29.18 | 28.57 | 28.94 | 580,545 | -0.14(-0.48%) |
Apr 19, 2018 | 29.13 | 29.40 | 28.83 | 29.08 | 319,992 | -0.07(-0.24%) |
Apr 18, 2018 | 28.81 | 29.72 | 28.56 | 29.15 | 751,487 | +0.55(+1.92%) |
Apr 17, 2018 | 28.97 | 28.98 | 28.44 | 28.60 | 589,843 | -0.23(-0.80%) |
Apr 16, 2018 | 28.54 | 28.88 | 28.25 | 28.83 | 392,226 | +0.57(+2.02%) |
Apr 13, 2018 | 28.52 | 28.67 | 28.11 | 28.26 | 522,182 | -0.13(-0.46%) |
Apr 12, 2018 | 28.17 | 28.48 | 27.99 | 28.39 | 450,419 | +0.27(+0.96%) |
Apr 11, 2018 | 28.19 | 28.57 | 27.89 | 28.12 | 648,614 | -0.16(-0.57%) |
Apr 10, 2018 | 27.90 | 28.35 | 27.80 | 28.28 | 1,558,669 | +0.89(+3.25%) |
Apr 09, 2018 | 28.00 | 28.19 | 27.38 | 27.39 | 691,470 | -0.39(-1.40%) |
Apr 06, 2018 | 28.33 | 28.51 | 27.61 | 27.78 | 446,292 | -0.87(-3.04%) |
Apr 05, 2018 | 28.00 | 28.81 | 27.90 | 28.65 | 696,772 | +0.76(+2.72%) |
Apr 04, 2018 | 27.13 | 28.06 | 26.91 | 27.89 | 947,432 | +0.27(+0.98%) |
Apr 03, 2018 | 27.37 | 27.77 | 27.04 | 27.62 | 951,674 | +0.26(+0.95%) |
Apr 02, 2018 | 27.75 | 27.77 | 27.25 | 27.36 | 1,015,598 | -0.39(-1.41%) |
Mar 29, 2018 | 27.75 | 27.75 | 27.75 | 0 | +0.36(+1.31%) | |
Mar 28, 2018 | 27.64 | 27.73 | 27.28 | 27.39 | 796,858 | -0.16(-0.58%) |
Mar 27, 2018 | 27.77 | 27.95 | 27.44 | 27.55 | 759,083 | -0.19(-0.68%) |
Mar 26, 2018 | 27.99 | 27.99 | 27.43 | 27.74 | 726,908 | +0.17(+0.62%) |
Mar 23, 2018 | 28.30 | 28.45 | 27.50 | 27.57 | 499,845 | -0.66(-2.34%) |
Mar 22, 2018 | 29.32 | 29.63 | 28.20 | 28.23 | 950,383 | -1.40(-4.72%) |
Mar 21, 2018 | 29.59 | 30.04 | 29.59 | 29.63 | 644,189 | +0.04(+0.14%) |
Mar 20, 2018 | 29.60 | 29.87 | 29.49 | 29.59 | 917,296 | +0.15(+0.51%) |
Mar 19, 2018 | 29.57 | 29.57 | 29.10 | 29.44 | 738,797 | -0.24(-0.81%) |
Mar 16, 2018 | 29.61 | 30.03 | 29.57 | 29.68 | 906,672 | +0.07(+0.24%) |
Mar 15, 2018 | 30.19 | 30.32 | 29.57 | 29.61 | 858,502 | -0.60(-1.99%) |
Mar 14, 2018 | 30.86 | 30.96 | 30.05 | 30.21 | 578,322 | -0.47(-1.53%) |
Mar 13, 2018 | 30.46 | 30.91 | 30.46 | 30.68 | 615,129 | +0.24(+0.79%) |
Mar 12, 2018 | 30.88 | 31.04 | 30.39 | 30.44 | 881,546 | -0.44(-1.42%) |
Mar 09, 2018 | 30.85 | 31.12 | 30.59 | 30.88 | 1,077,243 | +0.30(+0.98%) |
Mar 08, 2018 | 30.06 | 30.67 | 30.05 | 30.58 | 988,561 | +0.58(+1.93%) |
Mar 07, 2018 | 30.00 | 1,875,105 | -0.28(-0.92%) | |||
Mar 06, 2018 | 30.27 | 30.64 | 30.04 | 30.28 | 2,408,266 | +0.11(+0.36%) |
Mar 05, 2018 | 30.03 | 30.29 | 29.21 | 30.17 | 1,718,082 | +0.04(+0.13%) |
Mar 02, 2018 | 29.33 | 30.32 | 29.31 | 30.13 | 1,798,057 | +0.72(+2.45%) |
Mar 01, 2018 | 28.98 | 30.27 | 28.85 | 29.41 | 2,813,865 | +0.60(+2.08%) |
Feb 28, 2018 | 29.00 | 29.85 | 28.59 | 28.81 | 2,687,723 | +1.06(+3.82%) |
Feb 27, 2018 | 28.00 | 28.20 | 27.64 | 27.75 | 1,576,087 | -0.33(-1.18%) |
Feb 26, 2018 | 28.04 | 28.22 | 27.47 | 28.08 | 947,371 | +0.24(+0.86%) |
Feb 23, 2018 | 27.92 | 27.96 | 27.40 | 27.84 | 696,378 | +0.07(+0.25%) |
Feb 22, 2018 | 28.05 | 27.70 | 27.77 | 638,898 | -0.01(-0.04%) | |
Feb 21, 2018 | 27.66 | 28.01 | 27.43 | 27.78 | 800,852 | +0.29(+1.05%) |
Feb 20, 2018 | 27.42 | 27.95 | 27.19 | 27.49 | 802,331 | +0.19(+0.70%) |
Feb 16, 2018 | 27.30 | 27.30 | 27.30 | 0 | -0.12(-0.44%) | |
Feb 15, 2018 | 27.84 | 27.84 | 27.34 | 27.42 | 856,991 | -0.25(-0.90%) |
Feb 14, 2018 | 27.59 | 27.87 | 27.32 | 27.67 | 478,808 | -0.22(-0.79%) |
Feb 13, 2018 | 27.21 | 28.18 | 27.19 | 27.89 | 1,174,429 | +1.03(+3.83%) |
Feb 12, 2018 | 27.14 | 27.29 | 26.50 | 26.86 | 793,203 | -0.06(-0.22%) |
Feb 09, 2018 | 26.43 | 27.21 | 25.79 | 26.92 | 1,278,899 | +0.88(+3.38%) |
Feb 08, 2018 | 26.94 | 27.19 | 25.96 | 26.04 | 996,763 | -0.78(-2.91%) |
Feb 07, 2018 | 27.99 | 28.07 | 26.81 | 26.82 | 1,324,410 | -1.26(-4.49%) |
Feb 06, 2018 | 27.00 | 28.38 | 26.62 | 28.08 | 1,577,337 | +0.25(+0.90%) |
Feb 05, 2018 | 28.17 | 28.36 | 27.55 | 27.83 | 1,665,196 | -0.67(-2.35%) |
Feb 02, 2018 | 29.42 | 29.57 | 28.50 | 28.50 | 3,160,621 | -1.46(-4.87%) |