Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.57 | 28.98 | 28.22 | 28.25 | 458,277 | -0.22(-0.76%) |
Apr 27, 2018 | 28.10 | 28.53 | 28.08 | 28.47 | 274,748 | +0.34(+1.20%) |
Apr 26, 2018 | 28.20 | 28.21 | 27.78 | 28.13 | 250,699 | +0.04(+0.15%) |
Apr 25, 2018 | 28.32 | 28.32 | 27.85 | 28.09 | 394,587 | -0.26(-0.91%) |
Apr 24, 2018 | 28.69 | 28.82 | 28.17 | 28.35 | 304,634 | -0.16(-0.58%) |
Apr 23, 2018 | 28.20 | 28.54 | 27.97 | 28.51 | 400,768 | +0.37(+1.32%) |
Apr 20, 2018 | 28.32 | 28.42 | 28.03 | 28.14 | 267,319 | -0.31(-1.09%) |
Apr 19, 2018 | 28.75 | 28.85 | 28.12 | 28.45 | 439,001 | -0.44(-1.52%) |
Apr 18, 2018 | 28.80 | 29.07 | 28.70 | 28.89 | 385,948 | +0.10(+0.36%) |
Apr 17, 2018 | 28.83 | 28.87 | 28.63 | 28.79 | 246,480 | +0.05(+0.18%) |
Apr 16, 2018 | 28.66 | 28.79 | 28.49 | 28.73 | 307,500 | +0.18(+0.63%) |
Apr 13, 2018 | 28.60 | 28.67 | 28.42 | 28.55 | 572,442 | -0.01(-0.03%) |
Apr 12, 2018 | 28.32 | 28.67 | 28.22 | 28.56 | 339,503 | +0.38(+1.35%) |
Apr 11, 2018 | 28.27 | 28.29 | 27.92 | 28.18 | 316,839 | -0.18(-0.64%) |
Apr 10, 2018 | 28.49 | 28.63 | 28.06 | 28.36 | 690,996 | +0.39(+1.39%) |
Apr 09, 2018 | 27.64 | 28.41 | 27.48 | 27.97 | 883,273 | +0.66(+2.43%) |
Apr 06, 2018 | 27.52 | 27.78 | 27.11 | 27.31 | 621,756 | -0.49(-1.77%) |
Apr 05, 2018 | 28.10 | 28.48 | 27.71 | 27.80 | 495,997 | -0.05(-0.19%) |
Apr 04, 2018 | 27.29 | 27.99 | 27.25 | 27.85 | 780,853 | +0.25(+0.91%) |
Apr 03, 2018 | 26.99 | 27.66 | 26.96 | 27.60 | 561,581 | +0.80(+3.00%) |
Apr 02, 2018 | 27.16 | 27.25 | 26.71 | 26.80 | 1,257,639 | -0.36(-1.33%) |
Mar 29, 2018 | 27.16 | 27.16 | 27.16 | 0 | +0.18(+0.67%) | |
Mar 28, 2018 | 26.71 | 27.02 | 26.59 | 26.98 | 520,450 | +0.17(+0.64%) |
Mar 27, 2018 | 26.65 | 27.15 | 26.63 | 26.81 | 1,134,097 | +0.15(+0.55%) |
Mar 26, 2018 | 26.46 | 26.72 | 26.21 | 26.66 | 866,070 | +0.58(+2.22%) |
Mar 23, 2018 | 26.63 | 26.85 | 25.97 | 26.08 | 671,318 | -0.54(-2.04%) |
Mar 22, 2018 | 27.50 | 27.50 | 26.59 | 26.63 | 613,727 | -1.05(-3.80%) |
Mar 21, 2018 | 27.46 | 28.11 | 27.41 | 27.68 | 615,072 | +0.29(+1.07%) |
Mar 20, 2018 | 27.28 | 27.53 | 27.16 | 27.39 | 492,035 | +0.18(+0.67%) |
Mar 19, 2018 | 27.64 | 27.70 | 27.11 | 27.21 | 688,199 | -0.56(-2.02%) |
Mar 16, 2018 | 27.89 | 27.91 | 27.56 | 27.77 | 890,034 | -0.06(-0.22%) |
Mar 15, 2018 | 28.42 | 28.42 | 27.77 | 27.83 | 868,113 | -0.51(-1.80%) |
Mar 14, 2018 | 28.76 | 28.81 | 28.27 | 28.34 | 404,779 | -0.37(-1.29%) |
Mar 13, 2018 | 29.00 | 29.07 | 28.61 | 28.71 | 467,704 | -0.09(-0.33%) |
Mar 12, 2018 | 28.74 | 28.88 | 28.55 | 28.80 | 618,391 | +0.15(+0.51%) |
Mar 09, 2018 | 28.77 | 29.01 | 28.59 | 28.66 | 1,653,908 | +0.00(+0.00%) |
Mar 08, 2018 | 28.94 | 29.22 | 28.39 | 28.66 | 615,245 | +0.02(+0.06%) |
Mar 07, 2018 | 28.73 | 27.74 | 28.64 | 966,323 | +0.56(+2.00%) | |
Mar 06, 2018 | 27.91 | 28.12 | 27.83 | 28.08 | 1,137,854 | +0.22(+0.77%) |
Mar 05, 2018 | 27.91 | 28.11 | 27.69 | 27.86 | 1,301,987 | -0.18(-0.65%) |
Mar 02, 2018 | 27.67 | 28.15 | 27.61 | 28.04 | 1,867,925 | +0.28(+1.03%) |
Mar 01, 2018 | 27.98 | 28.10 | 27.47 | 27.76 | 1,320,215 | -0.20(-0.71%) |
Feb 28, 2018 | 28.80 | 28.93 | 27.96 | 27.96 | 1,512,856 | -0.44(-1.55%) |
Feb 27, 2018 | 29.39 | 30.36 | 28.37 | 28.40 | 2,327,657 | -0.41(-1.44%) |
Feb 26, 2018 | 28.06 | 28.91 | 27.96 | 28.81 | 1,040,453 | +0.90(+3.22%) |
Feb 23, 2018 | 27.74 | 27.99 | 27.57 | 27.91 | 2,060,613 | +0.22(+0.78%) |
Feb 22, 2018 | 27.62 | 27.34 | 27.70 | 809,471 | +0.08(+0.28%) | |
Feb 21, 2018 | 27.64 | 28.01 | 27.64 | 27.62 | 479,948 | -0.04(-0.16%) |
Feb 20, 2018 | 27.79 | 27.79 | 27.39 | 27.66 | 781,769 | -0.27(-0.96%) |
Feb 16, 2018 | 27.93 | 27.93 | 27.93 | 0 | +0.24(+0.87%) | |
Feb 15, 2018 | 27.29 | 27.70 | 26.77 | 27.69 | 609,000 | +0.59(+2.17%) |
Feb 14, 2018 | 26.77 | 27.22 | 26.48 | 27.10 | 860,424 | +0.13(+0.48%) |
Feb 13, 2018 | 26.48 | 27.14 | 26.36 | 26.97 | 1,089,020 | +0.43(+1.62%) |
Feb 12, 2018 | 26.35 | 26.85 | 26.26 | 26.54 | 794,078 | +0.17(+0.65%) |
Feb 09, 2018 | 26.23 | 26.52 | 25.70 | 26.37 | 712,473 | +0.29(+1.12%) |
Feb 08, 2018 | 26.65 | 26.78 | 26.08 | 26.08 | 565,586 | -0.53(-2.00%) |
Feb 07, 2018 | 26.83 | 27.09 | 26.46 | 26.61 | 477,950 | -0.24(-0.90%) |
Feb 06, 2018 | 26.01 | 26.95 | 25.71 | 26.85 | 1,398,113 | +0.01(+0.03%) |
Feb 05, 2018 | 27.03 | 27.45 | 26.60 | 26.85 | 687,269 | -0.41(-1.51%) |
Feb 02, 2018 | 27.78 | 27.78 | 27.21 | 27.26 | 720,261 | -0.60(-2.16%) |