Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.86 | 28.88 | 28.42 | 28.43 | 5,881,095 | -0.17(-0.59%) |
Apr 27, 2018 | 28.35 | 28.91 | 28.34 | 28.60 | 7,520,947 | +0.27(+0.96%) |
Apr 26, 2018 | 28.02 | 28.56 | 28.00 | 28.33 | 7,878,744 | +0.36(+1.30%) |
Apr 25, 2018 | 27.92 | 28.08 | 27.75 | 27.97 | 4,793,027 | +0.00(+0.00%) |
Apr 24, 2018 | 28.05 | 28.19 | 27.79 | 27.97 | 4,758,342 | -0.02(-0.08%) |
Apr 23, 2018 | 28.05 | 28.24 | 27.94 | 27.99 | 3,606,374 | -0.04(-0.14%) |
Apr 20, 2018 | 28.33 | 28.39 | 27.94 | 28.03 | 5,510,979 | -0.29(-1.01%) |
Apr 19, 2018 | 28.44 | 28.49 | 28.09 | 28.32 | 4,417,283 | -0.17(-0.60%) |
Apr 18, 2018 | 28.61 | 28.79 | 28.49 | 28.49 | 4,202,560 | -0.07(-0.24%) |
Apr 17, 2018 | 28.33 | 28.69 | 28.21 | 28.56 | 6,391,794 | +0.36(+1.26%) |
Apr 16, 2018 | 28.19 | 28.34 | 28.00 | 28.20 | 3,836,296 | +0.22(+0.80%) |
Apr 13, 2018 | 27.92 | 28.09 | 27.84 | 27.98 | 3,536,138 | +0.21(+0.75%) |
Apr 12, 2018 | 27.75 | 27.96 | 27.63 | 27.77 | 3,477,056 | +0.12(+0.45%) |
Apr 11, 2018 | 27.33 | 27.91 | 27.31 | 27.65 | 4,734,346 | +0.26(+0.96%) |
Apr 10, 2018 | 27.53 | 27.55 | 27.26 | 27.38 | 6,905,334 | +0.11(+0.40%) |
Apr 09, 2018 | 27.51 | 27.61 | 27.27 | 27.27 | 4,089,310 | -0.15(-0.56%) |
Apr 06, 2018 | 27.43 | 27.79 | 27.27 | 27.43 | 4,907,425 | -0.20(-0.73%) |
Apr 05, 2018 | 27.30 | 27.69 | 27.17 | 27.63 | 4,428,231 | +0.39(+1.42%) |
Apr 04, 2018 | 26.61 | 27.29 | 26.61 | 27.24 | 5,566,249 | +0.43(+1.62%) |
Apr 03, 2018 | 26.77 | 26.87 | 26.48 | 26.81 | 8,264,012 | +0.05(+0.20%) |
Apr 02, 2018 | 27.10 | 27.21 | 26.61 | 26.76 | 5,556,226 | -0.30(-1.11%) |
Mar 29, 2018 | 27.06 | 27.06 | 27.06 | 0 | -0.02(-0.06%) | |
Mar 28, 2018 | 27.04 | 27.41 | 26.97 | 27.07 | 5,663,674 | +0.09(+0.34%) |
Mar 27, 2018 | 26.67 | 27.25 | 26.43 | 26.98 | 7,214,746 | +0.29(+1.07%) |
Mar 26, 2018 | 26.55 | 26.74 | 26.18 | 26.70 | 4,929,977 | +0.37(+1.41%) |
Mar 23, 2018 | 27.33 | 27.41 | 26.26 | 26.32 | 7,500,319 | -0.89(-3.27%) |
Mar 22, 2018 | 27.10 | 27.62 | 27.08 | 27.21 | 4,345,191 | -0.14(-0.51%) |
Mar 21, 2018 | 27.48 | 27.77 | 27.26 | 27.35 | 4,508,575 | -0.01(-0.03%) |
Mar 20, 2018 | 27.47 | 27.70 | 27.13 | 27.36 | 5,215,548 | -0.11(-0.39%) |
Mar 19, 2018 | 27.70 | 27.70 | 27.22 | 27.47 | 3,502,745 | -0.22(-0.81%) |
Mar 16, 2018 | 27.52 | 27.81 | 27.41 | 27.69 | 6,752,353 | +0.15(+0.56%) |
Mar 15, 2018 | 27.33 | 27.57 | 27.22 | 27.54 | 5,155,565 | +0.29(+1.08%) |
Mar 14, 2018 | 27.48 | 27.52 | 27.19 | 27.24 | 3,603,318 | -0.24(-0.87%) |
Mar 13, 2018 | 27.27 | 27.49 | 27.24 | 27.48 | 4,928,271 | +0.33(+1.22%) |
Mar 12, 2018 | 26.90 | 27.24 | 26.87 | 27.15 | 4,756,007 | +0.20(+0.75%) |
Mar 09, 2018 | 26.81 | 26.95 | 26.63 | 26.95 | 4,008,544 | +0.30(+1.13%) |
Mar 08, 2018 | 26.56 | 26.66 | 26.51 | 26.65 | 3,818,606 | +0.15(+0.55%) |
Mar 07, 2018 | 26.56 | 26.50 | 5,482,376 | +0.04(+0.15%) | ||
Mar 06, 2018 | 26.35 | 26.65 | 26.32 | 26.46 | 7,506,210 | +0.17(+0.65%) |
Mar 05, 2018 | 26.60 | 26.74 | 26.29 | 26.29 | 6,447,736 | -0.49(-1.85%) |
Mar 02, 2018 | 26.37 | 26.81 | 26.29 | 26.79 | 4,018,516 | +0.22(+0.84%) |
Mar 01, 2018 | 26.93 | 26.99 | 26.39 | 26.56 | 5,488,151 | -0.27(-1.01%) |
Feb 28, 2018 | 27.11 | 27.37 | 26.83 | 26.83 | 6,223,081 | -0.18(-0.65%) |
Feb 27, 2018 | 27.31 | 27.46 | 26.87 | 27.01 | 6,396,185 | -0.31(-1.12%) |
Feb 26, 2018 | 27.12 | 27.35 | 26.97 | 27.32 | 5,052,645 | +0.20(+0.73%) |
Feb 23, 2018 | 26.81 | 27.13 | 26.81 | 27.12 | 3,367,491 | +0.41(+1.55%) |
Feb 22, 2018 | 26.70 | 26.70 | 5,549,885 | +0.08(+0.29%) | ||
Feb 21, 2018 | 26.83 | 27.03 | 26.63 | 26.63 | 6,446,468 | -0.14(-0.52%) |
Feb 20, 2018 | 26.83 | 27.16 | 26.71 | 26.77 | 5,804,863 | -0.18(-0.68%) |
Feb 16, 2018 | 26.95 | 26.95 | 26.95 | 0 | +0.18(+0.66%) | |
Feb 15, 2018 | 27.00 | 27.15 | 26.47 | 26.77 | 4,666,189 | -0.01(-0.03%) |
Feb 14, 2018 | 26.01 | 26.82 | 25.94 | 26.78 | 6,310,645 | +0.57(+2.19%) |
Feb 13, 2018 | 26.24 | 26.49 | 26.19 | 26.21 | 5,665,555 | -0.11(-0.44%) |
Feb 12, 2018 | 26.05 | 26.36 | 25.65 | 26.32 | 5,922,099 | +0.44(+1.69%) |
Feb 09, 2018 | 25.88 | 26.07 | 25.29 | 25.88 | 6,242,140 | +0.15(+0.57%) |
Feb 08, 2018 | 26.37 | 26.56 | 25.74 | 25.74 | 7,496,956 | -0.70(-2.66%) |
Feb 07, 2018 | 26.43 | 26.93 | 26.40 | 26.44 | 5,561,422 | -0.12(-0.46%) |
Feb 06, 2018 | 26.19 | 26.70 | 25.85 | 26.57 | 9,461,589 | -0.36(-1.34%) |
Feb 05, 2018 | 27.18 | 27.49 | 26.62 | 26.93 | 9,117,147 | -0.41(-1.49%) |
Feb 02, 2018 | 26.77 | 27.61 | 26.77 | 27.33 | 13,601,823 | -1.13(-3.98%) |