Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.94 | 27.97 | 27.39 | 27.55 | 35,672,688 | -0.29(-1.05%) |
Apr 27, 2018 | 27.67 | 27.92 | 27.61 | 27.84 | 18,189,892 | +0.11(+0.41%) |
Apr 26, 2018 | 27.69 | 27.91 | 27.65 | 27.73 | 25,731,138 | +0.13(+0.46%) |
Apr 25, 2018 | 27.78 | 27.87 | 27.47 | 27.60 | 34,966,276 | -0.29(-1.03%) |
Apr 24, 2018 | 27.77 | 28.04 | 27.66 | 27.88 | 34,180,692 | +0.20(+0.71%) |
Apr 23, 2018 | 27.59 | 27.76 | 27.54 | 27.69 | 32,005,126 | +0.13(+0.46%) |
Apr 20, 2018 | 27.46 | 27.68 | 27.44 | 27.56 | 28,210,622 | +0.08(+0.27%) |
Apr 19, 2018 | 27.38 | 27.61 | 27.29 | 27.49 | 20,978,356 | +0.03(+0.11%) |
Apr 18, 2018 | 27.37 | 27.53 | 27.30 | 27.46 | 18,476,398 | +0.12(+0.44%) |
Apr 17, 2018 | 27.65 | 27.67 | 27.29 | 27.33 | 22,288,282 | -0.15(-0.55%) |
Apr 16, 2018 | 27.46 | 27.64 | 27.38 | 27.49 | 20,090,412 | +0.16(+0.58%) |
Apr 13, 2018 | 27.39 | 27.46 | 27.18 | 27.33 | 22,413,082 | +0.00(+0.00%) |
Apr 12, 2018 | 27.11 | 27.46 | 27.06 | 27.33 | 30,032,364 | +0.40(+1.48%) |
Apr 11, 2018 | 26.88 | 27.14 | 26.78 | 26.93 | 17,502,170 | -0.12(-0.45%) |
Apr 10, 2018 | 27.09 | 27.16 | 26.88 | 27.05 | 26,427,664 | +0.37(+1.38%) |
Apr 09, 2018 | 26.56 | 27.03 | 26.50 | 26.68 | 25,796,326 | +0.22(+0.82%) |
Apr 06, 2018 | 26.76 | 26.99 | 26.25 | 26.46 | 28,104,992 | -0.42(-1.57%) |
Apr 05, 2018 | 26.84 | 27.09 | 26.74 | 26.88 | 32,422,200 | -0.30(-1.11%) |
Apr 04, 2018 | 26.57 | 27.26 | 26.51 | 27.18 | 27,752,896 | +0.34(+1.26%) |
Apr 03, 2018 | 26.42 | 26.89 | 26.27 | 26.85 | 26,919,262 | +0.47(+1.80%) |
Apr 02, 2018 | 26.65 | 26.89 | 26.15 | 26.37 | 35,714,464 | -0.33(-1.24%) |
Mar 29, 2018 | 26.70 | 26.70 | 26.70 | 0 | +0.14(+0.54%) | |
Mar 28, 2018 | 26.47 | 26.94 | 26.42 | 26.56 | 33,226,528 | +0.22(+0.83%) |
Mar 27, 2018 | 26.47 | 26.76 | 26.17 | 26.34 | 36,360,132 | -0.02(-0.09%) |
Mar 26, 2018 | 26.28 | 26.45 | 25.82 | 26.36 | 31,431,788 | +0.41(+1.59%) |
Mar 23, 2018 | 26.70 | 26.71 | 25.91 | 25.95 | 37,054,840 | -0.84(-3.12%) |
Mar 22, 2018 | 27.11 | 27.19 | 26.69 | 26.79 | 27,859,684 | -0.50(-1.85%) |
Mar 21, 2018 | 27.46 | 27.64 | 27.24 | 27.29 | 24,048,622 | -0.05(-0.17%) |
Mar 20, 2018 | 27.36 | 27.50 | 27.17 | 27.33 | 25,592,542 | +0.00(+0.00%) |
Mar 19, 2018 | 27.69 | 27.69 | 27.15 | 27.33 | 25,224,346 | -0.34(-1.22%) |
Mar 16, 2018 | 27.57 | 27.87 | 27.55 | 27.67 | 43,031,372 | +0.15(+0.55%) |
Mar 15, 2018 | 27.35 | 27.70 | 27.35 | 27.52 | 25,860,538 | +0.17(+0.63%) |
Mar 14, 2018 | 27.72 | 27.83 | 27.22 | 27.35 | 29,479,758 | -0.30(-1.09%) |
Mar 13, 2018 | 27.69 | 27.81 | 27.41 | 27.65 | 37,275,548 | +0.11(+0.38%) |
Mar 12, 2018 | 27.78 | 27.84 | 27.46 | 27.55 | 33,505,692 | -0.12(-0.44%) |
Mar 09, 2018 | 27.55 | 27.78 | 27.49 | 27.67 | 24,337,836 | +0.20(+0.74%) |
Mar 08, 2018 | 27.08 | 27.46 | 27.03 | 27.46 | 26,983,888 | +0.43(+1.59%) |
Mar 07, 2018 | 27.15 | 27.03 | 28,874,460 | +0.04(+0.14%) | ||
Mar 06, 2018 | 27.27 | 27.27 | 26.90 | 27.00 | 22,695,238 | -0.18(-0.66%) |
Mar 05, 2018 | 26.95 | 27.30 | 26.91 | 27.18 | 28,143,218 | +0.13(+0.47%) |
Mar 02, 2018 | 26.75 | 27.14 | 26.64 | 27.05 | 28,083,804 | +0.24(+0.90%) |
Mar 01, 2018 | 27.18 | 27.29 | 26.48 | 26.81 | 38,147,116 | -0.51(-1.87%) |
Feb 28, 2018 | 27.86 | 28.05 | 27.32 | 27.32 | 35,287,484 | -0.37(-1.33%) |
Feb 27, 2018 | 27.89 | 28.02 | 27.64 | 27.69 | 29,686,948 | -0.22(-0.78%) |
Feb 26, 2018 | 27.30 | 28.00 | 27.30 | 27.91 | 32,033,592 | +0.62(+2.29%) |
Feb 23, 2018 | 27.03 | 27.31 | 26.96 | 27.28 | 22,622,054 | +0.39(+1.45%) |
Feb 22, 2018 | 26.79 | 26.89 | 29,042,046 | -0.02(-0.06%) | ||
Feb 21, 2018 | 27.06 | 27.53 | 26.88 | 26.91 | 31,910,804 | -0.19(-0.69%) |
Feb 20, 2018 | 27.10 | 27.46 | 27.00 | 27.09 | 34,205,952 | -0.19(-0.69%) |
Feb 16, 2018 | 27.28 | 27.28 | 27.28 | 0 | +0.41(+1.54%) | |
Feb 15, 2018 | 26.88 | 26.48 | 26.87 | 28,365,450 | +0.39(+1.48%) | |
Feb 14, 2018 | 26.11 | 26.59 | 26.00 | 26.48 | 30,887,494 | +0.19(+0.72%) |
Feb 13, 2018 | 26.01 | 26.36 | 25.89 | 26.29 | 26,215,458 | +0.21(+0.81%) |
Feb 12, 2018 | 25.92 | 26.24 | 25.60 | 26.08 | 48,853,396 | +0.38(+1.46%) |
Feb 09, 2018 | 25.72 | 25.91 | 24.98 | 25.70 | 62,862,180 | +0.40(+1.58%) |
Feb 08, 2018 | 26.33 | 26.46 | 25.28 | 25.30 | 57,742,996 | -1.02(-3.86%) |
Feb 07, 2018 | 26.43 | 26.82 | 26.31 | 26.32 | 39,012,280 | -0.23(-0.85%) |
Feb 06, 2018 | 25.70 | 26.69 | 25.58 | 26.54 | 70,656,472 | +0.14(+0.51%) |
Feb 05, 2018 | 27.45 | 27.61 | 25.58 | 26.41 | 52,304,128 | -1.14(-4.12%) |
Feb 02, 2018 | 27.54 | 28.03 | 27.47 | 27.55 | 32,267,148 | -0.17(-0.60%) |