Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.91 | 27.95 | 27.91 | 27.94 | 1,437,811 | +0.00(+0.00%) |
Apr 27, 2018 | 27.93 | 27.94 | 27.90 | 27.94 | 488,006 | +0.05(+0.18%) |
Apr 26, 2018 | 27.88 | 27.91 | 27.88 | 27.89 | 347,557 | +0.03(+0.09%) |
Apr 25, 2018 | 27.86 | 27.88 | 27.86 | 27.86 | 247,888 | -0.03(-0.12%) |
Apr 24, 2018 | 27.89 | 27.92 | 27.88 | 27.90 | 1,029,878 | -0.01(-0.03%) |
Apr 23, 2018 | 27.93 | 27.94 | 27.90 | 27.91 | 529,138 | -0.03(-0.12%) |
Apr 20, 2018 | 27.96 | 27.97 | 27.93 | 27.94 | 307,732 | -0.03(-0.12%) |
Apr 19, 2018 | 28.00 | 28.00 | 27.96 | 27.97 | 376,384 | -0.03(-0.09%) |
Apr 18, 2018 | 28.04 | 28.07 | 28.00 | 28.00 | 943,694 | -0.06(-0.21%) |
Apr 17, 2018 | 28.04 | 28.09 | 28.03 | 28.06 | 857,057 | +0.01(+0.03%) |
Apr 16, 2018 | 28.02 | 28.07 | 28.02 | 28.05 | 946,303 | -0.01(-0.03%) |
Apr 13, 2018 | 28.04 | 28.07 | 28.03 | 28.06 | 412,036 | -0.01(-0.03%) |
Apr 12, 2018 | 28.10 | 28.10 | 28.05 | 28.07 | 440,430 | -0.03(-0.12%) |
Apr 11, 2018 | 28.11 | 28.13 | 28.10 | 28.10 | 257,794 | +0.01(+0.03%) |
Apr 10, 2018 | 28.11 | 28.12 | 28.07 | 28.09 | 730,925 | -0.03(-0.12%) |
Apr 09, 2018 | 28.08 | 28.12 | 28.08 | 28.12 | 365,536 | +0.03(+0.09%) |
Apr 06, 2018 | 28.09 | 28.12 | 28.07 | 28.10 | 436,511 | +0.04(+0.15%) |
Apr 05, 2018 | 28.04 | 28.07 | 28.02 | 28.06 | 475,195 | +0.00(+0.00%) |
Apr 04, 2018 | 28.03 | 28.08 | 28.03 | 28.06 | 578,798 | -0.01(-0.03%) |
Apr 03, 2018 | 28.06 | 28.07 | 28.04 | 28.07 | 499,741 | -0.02(-0.06%) |
Apr 02, 2018 | 28.07 | 28.09 | 28.03 | 28.08 | 359,928 | +0.01(+0.05%) |
Mar 29, 2018 | 28.07 | 28.07 | 28.07 | 0 | +0.04(+0.15%) | |
Mar 28, 2018 | 28.03 | 28.04 | 27.99 | 28.03 | 376,350 | +0.01(+0.03%) |
Mar 27, 2018 | 27.97 | 28.02 | 27.93 | 28.02 | 854,446 | +0.08(+0.27%) |
Mar 26, 2018 | 27.94 | 27.96 | 27.93 | 27.94 | 1,119,552 | +0.02(+0.06%) |
Mar 23, 2018 | 27.97 | 27.97 | 27.91 | 27.93 | 853,870 | -0.03(-0.09%) |
Mar 22, 2018 | 27.96 | 27.98 | 27.93 | 27.95 | 1,634,750 | +0.03(+0.12%) |
Mar 21, 2018 | 27.92 | 27.93 | 27.88 | 27.92 | 605,065 | -0.03(-0.09%) |
Mar 20, 2018 | 27.93 | 27.95 | 27.93 | 27.94 | 365,092 | -0.03(-0.09%) |
Mar 19, 2018 | 27.99 | 28.01 | 27.97 | 27.97 | 637,981 | -0.03(-0.12%) |
Mar 16, 2018 | 27.98 | 28.01 | 27.98 | 28.00 | 294,334 | -0.01(-0.03%) |
Mar 15, 2018 | 27.96 | 28.01 | 27.96 | 28.01 | 317,821 | +0.01(+0.03%) |
Mar 14, 2018 | 27.96 | 28.02 | 27.96 | 28.00 | 749,094 | +0.02(+0.06%) |
Mar 13, 2018 | 28.01 | 28.03 | 27.98 | 27.98 | 501,547 | -0.03(-0.09%) |
Mar 12, 2018 | 28.01 | 28.01 | 27.99 | 28.01 | 363,323 | +0.01(+0.03%) |
Mar 09, 2018 | 28.01 | 28.01 | 27.97 | 28.00 | 1,225,840 | -0.01(-0.03%) |
Mar 08, 2018 | 28.02 | 28.07 | 28.00 | 28.01 | 753,164 | +0.01(+0.03%) |
Mar 07, 2018 | 28.00 | 28.00 | 749,330 | -0.02(-0.06%) | ||
Mar 06, 2018 | 28.02 | 28.05 | 28.00 | 28.02 | 470,442 | -0.01(-0.03%) |
Mar 05, 2018 | 28.07 | 28.08 | 28.00 | 28.03 | 322,332 | -0.01(-0.03%) |
Mar 02, 2018 | 28.03 | 28.04 | 27.99 | 28.03 | 1,392,985 | -0.02(-0.06%) |
Mar 01, 2018 | 28.03 | 28.08 | 28.01 | 28.05 | 422,526 | +0.01(+0.04%) |
Feb 28, 2018 | 28.02 | 28.04 | 28.01 | 28.04 | 399,211 | +0.02(+0.06%) |
Feb 27, 2018 | 28.09 | 28.11 | 28.01 | 28.02 | 481,622 | -0.08(-0.30%) |
Feb 26, 2018 | 28.10 | 28.11 | 28.08 | 28.11 | 1,306,088 | +0.04(+0.15%) |
Feb 23, 2018 | 28.05 | 28.07 | 28.02 | 28.06 | 1,881,473 | +0.06(+0.21%) |
Feb 22, 2018 | 28.06 | 28.06 | 27.99 | 28.01 | 670,435 | +0.00(+0.00%) |
Feb 21, 2018 | 28.06 | 28.07 | 27.98 | 28.01 | 794,908 | -0.03(-0.12%) |
Feb 20, 2018 | 28.06 | 28.06 | 28.02 | 28.04 | 1,595,167 | -0.03(-0.12%) |
Feb 16, 2018 | 28.07 | 28.07 | 28.07 | 0 | +0.03(+0.12%) | |
Feb 15, 2018 | 28.01 | 28.06 | 28.01 | 28.04 | 607,884 | +0.02(+0.06%) |
Feb 14, 2018 | 28.04 | 28.04 | 28.00 | 28.02 | 827,116 | -0.06(-0.21%) |
Feb 13, 2018 | 28.11 | 28.11 | 28.07 | 28.08 | 846,534 | -0.03(-0.12%) |
Feb 12, 2018 | 28.13 | 28.14 | 28.11 | 28.11 | 6,268,796 | -0.02(-0.06%) |
Feb 09, 2018 | 28.11 | 28.15 | 28.10 | 28.13 | 1,668,867 | +0.02(+0.06%) |
Feb 08, 2018 | 28.14 | 28.20 | 28.11 | 28.11 | 1,539,469 | -0.06(-0.21%) |
Feb 07, 2018 | 28.23 | 28.25 | 28.18 | 28.17 | 2,527,641 | -0.05(-0.18%) |
Feb 06, 2018 | 28.26 | 28.30 | 28.21 | 28.22 | 2,230,837 | -0.04(-0.15%) |
Feb 05, 2018 | 28.19 | 28.31 | 28.19 | 28.26 | 585,123 | +0.05(+0.18%) |
Feb 02, 2018 | 28.22 | 28.22 | 28.17 | 28.21 | 694,963 | -0.03(-0.12%) |