Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.11 | 27.23 | 27.09 | 27.11 | 2,212,138 | -0.16(-0.58%) |
Apr 27, 2018 | 27.25 | 27.28 | 27.08 | 27.27 | 2,059,653 | +0.11(+0.40%) |
Apr 26, 2018 | 27.10 | 27.22 | 27.00 | 27.16 | 2,081,746 | +0.11(+0.40%) |
Apr 25, 2018 | 26.97 | 27.07 | 26.85 | 27.05 | 2,717,919 | -0.14(-0.52%) |
Apr 24, 2018 | 27.41 | 27.43 | 27.08 | 27.19 | 3,337,251 | -0.23(-0.85%) |
Apr 23, 2018 | 27.46 | 27.49 | 27.35 | 27.43 | 2,302,470 | -0.10(-0.36%) |
Apr 20, 2018 | 27.56 | 27.58 | 27.44 | 27.53 | 4,844,269 | -0.19(-0.69%) |
Apr 19, 2018 | 27.81 | 27.86 | 27.64 | 27.72 | 4,910,412 | -0.14(-0.51%) |
Apr 18, 2018 | 27.86 | 27.90 | 27.80 | 27.86 | 5,239,818 | +0.05(+0.18%) |
Apr 17, 2018 | 27.67 | 27.86 | 27.65 | 27.81 | 4,549,701 | +0.33(+1.22%) |
Apr 16, 2018 | 27.51 | 27.52 | 27.38 | 27.48 | 9,034,699 | +0.01(+0.03%) |
Apr 13, 2018 | 27.54 | 27.56 | 27.35 | 27.47 | 4,564,877 | +0.08(+0.27%) |
Apr 12, 2018 | 27.27 | 27.41 | 27.27 | 27.39 | 3,943,192 | +0.20(+0.74%) |
Apr 11, 2018 | 27.22 | 27.33 | 27.13 | 27.19 | 4,457,064 | -0.17(-0.61%) |
Apr 10, 2018 | 27.34 | 27.43 | 27.26 | 27.36 | 3,055,938 | +0.38(+1.39%) |
Apr 09, 2018 | 27.03 | 27.15 | 26.92 | 26.98 | 3,362,337 | +0.18(+0.69%) |
Apr 06, 2018 | 26.89 | 27.02 | 26.73 | 26.80 | 5,031,220 | -0.10(-0.37%) |
Apr 05, 2018 | 26.89 | 27.00 | 26.85 | 26.90 | 2,462,642 | +0.33(+1.23%) |
Apr 04, 2018 | 26.16 | 26.60 | 26.15 | 26.57 | 3,043,660 | +0.05(+0.19%) |
Apr 03, 2018 | 26.47 | 26.56 | 26.31 | 26.52 | 6,404,783 | +0.17(+0.63%) |
Apr 02, 2018 | 26.76 | 26.82 | 26.15 | 26.36 | 6,736,852 | -0.40(-1.50%) |
Mar 29, 2018 | 26.76 | 26.76 | 26.76 | 0 | +0.40(+1.52%) | |
Mar 28, 2018 | 26.42 | 26.61 | 26.28 | 26.36 | 6,612,767 | -0.03(-0.10%) |
Mar 27, 2018 | 26.69 | 26.79 | 26.26 | 26.38 | 6,303,412 | -0.30(-1.13%) |
Mar 26, 2018 | 26.59 | 26.68 | 26.21 | 26.68 | 7,746,110 | +0.53(+2.04%) |
Mar 23, 2018 | 26.50 | 26.56 | 26.11 | 26.15 | 9,403,230 | -0.33(-1.23%) |
Mar 22, 2018 | 26.64 | 26.76 | 26.46 | 26.47 | 6,980,857 | -0.63(-2.31%) |
Mar 21, 2018 | 27.01 | 27.24 | 26.98 | 27.10 | 4,721,332 | +0.03(+0.09%) |
Mar 20, 2018 | 26.94 | 27.13 | 26.94 | 27.07 | 5,098,093 | +0.03(+0.09%) |
Mar 19, 2018 | 27.10 | 27.12 | 26.92 | 27.05 | 3,589,259 | -0.20(-0.74%) |
Mar 16, 2018 | 27.18 | 27.36 | 27.18 | 27.25 | 3,044,801 | -0.02(-0.06%) |
Mar 15, 2018 | 27.22 | 27.38 | 27.15 | 27.27 | 4,331,187 | +0.08(+0.31%) |
Mar 14, 2018 | 27.34 | 27.38 | 27.07 | 27.18 | 5,076,173 | +0.13(+0.46%) |
Mar 13, 2018 | 27.52 | 27.54 | 27.00 | 27.06 | 6,210,462 | -0.45(-1.64%) |
Mar 12, 2018 | 27.43 | 27.53 | 27.38 | 27.51 | 2,424,016 | +0.13(+0.46%) |
Mar 09, 2018 | 27.27 | 27.40 | 27.22 | 27.38 | 3,264,901 | +0.09(+0.34%) |
Mar 08, 2018 | 27.34 | 27.42 | 27.22 | 27.29 | 4,923,195 | -0.03(-0.12%) |
Mar 07, 2018 | 27.35 | 27.09 | 27.32 | 4,439,281 | +0.22(+0.80%) | |
Mar 06, 2018 | 27.12 | 27.13 | 26.99 | 27.11 | 3,099,300 | +0.16(+0.59%) |
Mar 05, 2018 | 26.46 | 26.97 | 26.45 | 26.95 | 3,401,630 | +0.38(+1.45%) |
Mar 02, 2018 | 26.38 | 26.60 | 26.27 | 26.56 | 3,884,213 | +0.00(+0.00%) |
Mar 01, 2018 | 26.76 | 26.87 | 26.32 | 26.56 | 10,411,750 | -0.52(-1.91%) |
Feb 28, 2018 | 27.39 | 27.40 | 27.06 | 27.08 | 3,617,985 | -0.19(-0.70%) |
Feb 27, 2018 | 27.56 | 27.60 | 27.27 | 27.27 | 2,919,434 | -0.52(-1.86%) |
Feb 26, 2018 | 27.67 | 27.81 | 27.53 | 27.79 | 2,952,967 | +0.13(+0.45%) |
Feb 23, 2018 | 27.58 | 27.70 | 27.52 | 27.67 | 5,944,568 | +0.20(+0.73%) |
Feb 22, 2018 | 27.39 | 27.63 | 27.31 | 27.47 | 6,012,546 | +0.13(+0.49%) |
Feb 21, 2018 | 27.54 | 27.73 | 27.32 | 27.33 | 2,631,101 | -0.19(-0.70%) |
Feb 20, 2018 | 27.55 | 27.71 | 27.44 | 27.53 | 4,102,324 | -0.27(-0.96%) |
Feb 16, 2018 | 27.79 | 27.79 | 27.79 | 0 | +0.05(+0.18%) | |
Feb 15, 2018 | 27.75 | 27.79 | 27.58 | 27.74 | 6,927,364 | +0.02(+0.06%) |
Feb 14, 2018 | 26.92 | 27.74 | 26.91 | 27.73 | 6,949,244 | +0.60(+2.22%) |
Feb 13, 2018 | 27.07 | 27.15 | 26.97 | 27.12 | 5,514,841 | -0.05(-0.18%) |
Feb 12, 2018 | 26.98 | 27.22 | 26.89 | 27.17 | 10,245,334 | +0.38(+1.43%) |
Feb 09, 2018 | 26.72 | 26.89 | 26.06 | 26.79 | 17,437,184 | +0.19(+0.72%) |
Feb 08, 2018 | 27.36 | 27.37 | 26.57 | 26.60 | 11,758,896 | -0.89(-3.25%) |
Feb 07, 2018 | 27.59 | 27.82 | 27.37 | 27.49 | 6,120,543 | -0.48(-1.70%) |
Feb 06, 2018 | 27.20 | 27.97 | 27.16 | 27.97 | 27,327,402 | +0.68(+2.51%) |
Feb 05, 2018 | 28.10 | 28.23 | 26.89 | 27.28 | 12,283,911 | -0.99(-3.51%) |
Feb 02, 2018 | 28.62 | 28.64 | 28.27 | 28.28 | 6,496,184 | -0.70(-2.42%) |