Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.80 | 28.07 | 27.58 | 27.65 | 1,521,243 | -0.20(-0.71%) |
Apr 27, 2018 | 27.55 | 27.91 | 27.29 | 27.85 | 2,744,271 | -0.53(-1.88%) |
Apr 26, 2018 | 28.40 | 28.49 | 28.18 | 28.38 | 1,311,683 | +0.18(+0.62%) |
Apr 25, 2018 | 28.21 | 28.40 | 28.08 | 28.21 | 1,676,144 | +0.25(+0.91%) |
Apr 24, 2018 | 28.08 | 28.18 | 27.82 | 27.95 | 1,494,237 | -0.14(-0.50%) |
Apr 23, 2018 | 28.31 | 28.32 | 28.10 | 28.10 | 1,153,393 | -0.01(-0.03%) |
Apr 20, 2018 | 28.19 | 28.23 | 28.07 | 28.10 | 1,980,926 | -0.14(-0.50%) |
Apr 19, 2018 | 28.53 | 28.55 | 28.23 | 28.24 | 2,290,197 | -0.35(-1.23%) |
Apr 18, 2018 | 28.79 | 28.81 | 28.52 | 28.59 | 3,678,431 | -0.21(-0.73%) |
Apr 17, 2018 | 28.81 | 28.89 | 28.78 | 28.81 | 1,782,070 | +0.15(+0.52%) |
Apr 16, 2018 | 28.63 | 28.73 | 28.46 | 28.66 | 1,106,415 | +0.13(+0.47%) |
Apr 13, 2018 | 28.64 | 28.66 | 28.44 | 28.52 | 1,304,795 | -0.26(-0.90%) |
Apr 12, 2018 | 28.73 | 28.83 | 28.66 | 28.78 | 833,883 | +0.12(+0.42%) |
Apr 11, 2018 | 28.74 | 28.88 | 28.64 | 28.67 | 992,416 | -0.32(-1.12%) |
Apr 10, 2018 | 29.01 | 29.19 | 28.83 | 28.99 | 1,547,999 | +0.34(+1.20%) |
Apr 09, 2018 | 28.74 | 28.87 | 28.62 | 28.64 | 1,704,404 | +0.41(+1.44%) |
Apr 06, 2018 | 28.45 | 28.59 | 28.13 | 28.24 | 1,504,512 | -0.05(-0.17%) |
Apr 05, 2018 | 28.31 | 28.46 | 28.25 | 28.29 | 1,392,765 | +0.08(+0.30%) |
Apr 04, 2018 | 27.93 | 28.20 | 27.86 | 28.20 | 924,718 | +0.40(+1.44%) |
Apr 03, 2018 | 27.85 | 27.86 | 27.60 | 27.80 | 1,554,300 | +0.04(+0.15%) |
Apr 02, 2018 | 28.15 | 28.24 | 27.64 | 27.76 | 1,341,249 | -0.43(-1.52%) |
Mar 29, 2018 | 28.19 | 28.19 | 28.19 | 0 | +0.08(+0.30%) | |
Mar 28, 2018 | 28.00 | 28.33 | 27.97 | 28.10 | 2,607,095 | +0.44(+1.58%) |
Mar 27, 2018 | 28.05 | 28.05 | 27.56 | 27.67 | 2,114,719 | -0.46(-1.63%) |
Mar 26, 2018 | 28.00 | 28.13 | 27.55 | 28.12 | 2,747,630 | +0.46(+1.68%) |
Mar 23, 2018 | 27.83 | 27.87 | 27.53 | 27.66 | 3,303,605 | -0.07(-0.25%) |
Mar 22, 2018 | 27.71 | 28.02 | 27.65 | 27.73 | 2,435,444 | -0.34(-1.20%) |
Mar 21, 2018 | 28.17 | 28.24 | 27.97 | 28.07 | 1,832,470 | -0.26(-0.92%) |
Mar 20, 2018 | 28.21 | 28.44 | 28.19 | 28.33 | 1,205,847 | -0.33(-1.15%) |
Mar 19, 2018 | 28.96 | 28.98 | 28.50 | 28.66 | 1,419,935 | -0.15(-0.51%) |
Mar 16, 2018 | 28.51 | 28.81 | 28.48 | 28.81 | 2,887,294 | +0.29(+1.01%) |
Mar 15, 2018 | 28.66 | 28.86 | 28.50 | 28.52 | 1,469,042 | +0.07(+0.25%) |
Mar 14, 2018 | 28.55 | 28.59 | 28.32 | 28.45 | 1,348,038 | +0.04(+0.12%) |
Mar 13, 2018 | 28.55 | 28.62 | 28.33 | 28.41 | 1,793,206 | -0.18(-0.61%) |
Mar 12, 2018 | 28.43 | 28.64 | 28.41 | 28.59 | 2,780,159 | +0.18(+0.64%) |
Mar 09, 2018 | 28.29 | 28.49 | 28.27 | 28.40 | 1,865,316 | +0.27(+0.98%) |
Mar 08, 2018 | 28.10 | 28.28 | 28.02 | 28.13 | 1,561,886 | +0.07(+0.25%) |
Mar 07, 2018 | 28.07 | 27.71 | 28.06 | 1,509,027 | +0.28(+1.01%) | |
Mar 06, 2018 | 27.94 | 27.95 | 27.67 | 27.78 | 1,350,527 | -0.28(-1.00%) |
Mar 05, 2018 | 27.71 | 28.13 | 27.69 | 28.06 | 969,697 | +0.45(+1.63%) |
Mar 02, 2018 | 27.58 | 27.66 | 27.39 | 27.61 | 1,796,814 | +0.05(+0.18%) |
Mar 01, 2018 | 27.58 | 27.81 | 27.31 | 27.56 | 2,042,368 | -0.04(-0.15%) |
Feb 28, 2018 | 28.00 | 28.14 | 27.60 | 27.60 | 1,246,625 | -0.40(-1.43%) |
Feb 27, 2018 | 28.37 | 28.39 | 28.00 | 28.00 | 1,177,694 | -0.46(-1.61%) |
Feb 26, 2018 | 28.40 | 28.48 | 28.31 | 28.46 | 1,097,390 | +0.24(+0.85%) |
Feb 23, 2018 | 27.98 | 28.30 | 27.94 | 28.22 | 1,319,755 | +0.20(+0.70%) |
Feb 22, 2018 | 28.03 | 2,385,005 | +0.24(+0.86%) | |||
Feb 21, 2018 | 28.05 | 28.24 | 27.79 | 27.79 | 2,067,316 | -0.03(-0.10%) |
Feb 20, 2018 | 27.93 | 28.04 | 27.81 | 27.81 | 1,205,807 | -0.25(-0.90%) |
Feb 16, 2018 | 28.07 | 28.07 | 28.07 | 0 | +0.13(+0.48%) | |
Feb 15, 2018 | 27.97 | 28.03 | 27.79 | 27.93 | 2,330,721 | -0.10(-0.35%) |
Feb 14, 2018 | 27.61 | 28.04 | 27.57 | 28.03 | 4,156,218 | +0.32(+1.17%) |
Feb 13, 2018 | 27.70 | 27.80 | 27.56 | 27.71 | 4,849,418 | -0.13(-0.48%) |
Feb 12, 2018 | 27.81 | 27.92 | 27.70 | 27.84 | 4,136,870 | +0.43(+1.56%) |
Feb 09, 2018 | 27.72 | 27.76 | 26.82 | 27.41 | 5,599,633 | -0.37(-1.32%) |
Feb 08, 2018 | 28.31 | 28.42 | 27.78 | 27.78 | 4,349,039 | -0.63(-2.20%) |
Feb 07, 2018 | 28.55 | 28.71 | 28.39 | 28.40 | 5,023,349 | -1.21(-4.08%) |
Feb 06, 2018 | 29.29 | 29.83 | 29.24 | 29.61 | 5,844,380 | +0.16(+0.56%) |
Feb 05, 2018 | 30.20 | 30.21 | 29.11 | 29.45 | 7,451,209 | -0.94(-3.11%) |
Feb 02, 2018 | 30.61 | 30.70 | 30.38 | 30.40 | 5,952,215 | -0.41(-1.32%) |