Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.75 | 29.05 | 28.63 | 28.72 | 4,939,252 | +0.03(+0.10%) |
Apr 27, 2018 | 28.61 | 28.83 | 28.46 | 28.69 | 3,882,052 | +0.00(+0.00%) |
Apr 26, 2018 | 28.89 | 29.00 | 28.44 | 28.69 | 4,809,093 | -0.11(-0.39%) |
Apr 25, 2018 | 28.44 | 28.80 | 28.19 | 28.80 | 5,296,255 | +0.23(+0.80%) |
Apr 24, 2018 | 29.15 | 29.29 | 28.44 | 28.58 | 6,557,513 | -0.57(-1.95%) |
Apr 23, 2018 | 28.52 | 29.32 | 28.52 | 29.15 | 5,144,475 | +0.65(+2.30%) |
Apr 20, 2018 | 28.58 | 28.74 | 28.36 | 28.49 | 3,505,402 | -0.03(-0.10%) |
Apr 19, 2018 | 29.00 | 29.15 | 28.38 | 28.52 | 8,001,747 | -0.48(-1.67%) |
Apr 18, 2018 | 29.32 | 29.57 | 28.92 | 29.00 | 5,620,381 | -0.14(-0.49%) |
Apr 17, 2018 | 28.80 | 29.57 | 28.55 | 29.15 | 8,389,501 | +0.43(+1.49%) |
Apr 16, 2018 | 27.58 | 28.78 | 27.47 | 28.72 | 8,557,870 | +1.17(+4.23%) |
Apr 13, 2018 | 27.61 | 27.64 | 27.27 | 27.55 | 3,952,635 | +0.00(+0.00%) |
Apr 12, 2018 | 27.78 | 27.87 | 27.24 | 27.55 | 6,899,954 | -0.20(-0.72%) |
Apr 11, 2018 | 27.30 | 27.78 | 27.24 | 27.75 | 5,899,575 | +0.40(+1.46%) |
Apr 10, 2018 | 26.84 | 27.55 | 26.73 | 27.35 | 5,878,374 | +0.71(+2.67%) |
Apr 09, 2018 | 26.79 | 26.89 | 26.35 | 26.64 | 3,914,779 | +0.06(+0.21%) |
Apr 06, 2018 | 26.81 | 27.04 | 26.27 | 26.59 | 5,117,735 | -0.40(-1.48%) |
Apr 05, 2018 | 26.62 | 27.13 | 26.51 | 26.99 | 5,704,802 | +0.40(+1.50%) |
Apr 04, 2018 | 26.30 | 26.70 | 26.00 | 26.59 | 4,355,479 | -0.06(-0.21%) |
Apr 03, 2018 | 26.64 | 26.70 | 25.90 | 26.64 | 4,574,070 | +0.20(+0.75%) |
Apr 02, 2018 | 26.59 | 27.01 | 26.10 | 26.44 | 5,749,595 | -0.20(-0.75%) |
Mar 29, 2018 | 26.64 | 26.64 | 26.64 | 0 | +0.34(+1.30%) | |
Mar 28, 2018 | 26.19 | 26.64 | 25.90 | 26.30 | 14,550,429 | +0.03(+0.11%) |
Mar 27, 2018 | 26.62 | 26.84 | 25.62 | 26.27 | 7,777,191 | -0.28(-1.07%) |
Mar 26, 2018 | 26.70 | 26.83 | 26.16 | 26.56 | 6,393,156 | +0.09(+0.32%) |
Mar 23, 2018 | 26.79 | 27.24 | 26.42 | 26.47 | 7,763,228 | -0.20(-0.75%) |
Mar 22, 2018 | 27.10 | 27.37 | 26.64 | 26.67 | 5,859,143 | -0.71(-2.60%) |
Mar 21, 2018 | 26.93 | 27.47 | 26.86 | 27.38 | 7,840,846 | +0.51(+1.91%) |
Mar 20, 2018 | 27.18 | 27.40 | 26.59 | 26.87 | 8,368,248 | -0.20(-0.74%) |
Mar 19, 2018 | 28.07 | 28.11 | 26.87 | 27.07 | 10,958,208 | -1.05(-3.74%) |
Mar 16, 2018 | 28.21 | 28.52 | 27.87 | 28.12 | 13,093,385 | +0.43(+1.54%) |
Mar 15, 2018 | 29.26 | 29.29 | 25.99 | 27.70 | 43,413,344 | -1.48(-5.07%) |
Mar 14, 2018 | 29.71 | 29.74 | 29.09 | 29.17 | 3,805,522 | -0.48(-1.63%) |
Mar 13, 2018 | 29.71 | 29.80 | 29.43 | 29.66 | 3,990,704 | -0.03(-0.10%) |
Mar 12, 2018 | 29.09 | 29.74 | 29.03 | 29.69 | 5,427,733 | +0.65(+2.25%) |
Mar 09, 2018 | 28.69 | 29.09 | 28.66 | 29.03 | 4,676,761 | +0.54(+1.90%) |
Mar 08, 2018 | 28.69 | 28.80 | 28.38 | 28.49 | 4,708,206 | -0.20(-0.69%) |
Mar 07, 2018 | 29.06 | 28.49 | 28.69 | 3,614,416 | -0.17(-0.59%) | |
Mar 06, 2018 | 29.26 | 29.26 | 28.80 | 28.86 | 2,298,483 | -0.17(-0.59%) |
Mar 05, 2018 | 28.75 | 29.23 | 28.66 | 29.03 | 3,728,529 | +0.17(+0.59%) |
Mar 02, 2018 | 28.72 | 28.92 | 28.26 | 28.86 | 5,500,009 | -0.06(-0.20%) |
Mar 01, 2018 | 28.69 | 29.09 | 28.58 | 28.92 | 6,643,500 | +0.20(+0.69%) |
Feb 28, 2018 | 29.46 | 29.66 | 28.69 | 28.72 | 5,749,255 | -0.65(-2.23%) |
Feb 27, 2018 | 29.60 | 29.71 | 29.35 | 29.37 | 7,389,732 | -0.20(-0.67%) |
Feb 26, 2018 | 29.66 | 29.71 | 29.29 | 29.57 | 2,551,133 | +0.09(+0.29%) |
Feb 23, 2018 | 29.46 | 29.71 | 29.15 | 29.49 | 5,861,970 | +0.20(+0.68%) |
Feb 22, 2018 | 29.23 | 29.29 | 6,601,916 | -0.34(-1.15%) | ||
Feb 21, 2018 | 30.14 | 30.23 | 29.57 | 29.63 | 4,167,834 | -0.54(-1.79%) |
Feb 20, 2018 | 30.14 | 30.67 | 30.00 | 30.17 | 2,215,299 | +0.00(+0.00%) |
Feb 16, 2018 | 30.17 | 30.17 | 30.17 | 0 | -0.34(-1.12%) | |
Feb 15, 2018 | 31.02 | 31.02 | 30.41 | 30.51 | 3,237,435 | -0.31(-1.01%) |
Feb 14, 2018 | 30.62 | 31.11 | 30.41 | 30.82 | 3,217,929 | -0.03(-0.09%) |
Feb 13, 2018 | 30.34 | 30.99 | 30.20 | 30.85 | 2,819,385 | +0.43(+1.40%) |
Feb 12, 2018 | 30.14 | 30.74 | 29.89 | 30.43 | 5,229,273 | +0.60(+2.00%) |
Feb 09, 2018 | 30.20 | 30.71 | 29.12 | 29.83 | 13,114,417 | -0.14(-0.47%) |
Feb 08, 2018 | 31.17 | 31.28 | 29.94 | 29.97 | 6,680,539 | -1.12(-3.60%) |
Feb 07, 2018 | 31.26 | 31.45 | 30.75 | 31.09 | 5,209,784 | -0.25(-0.80%) |
Feb 06, 2018 | 30.20 | 31.54 | 29.92 | 31.34 | 6,359,308 | +0.64(+2.09%) |
Feb 05, 2018 | 30.92 | 31.54 | 30.25 | 30.70 | 6,758,274 | -0.47(-1.52%) |
Feb 02, 2018 | 31.87 | 31.87 | 31.09 | 31.17 | 7,661,839 | -0.87(-2.70%) |