Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.57 | 29.73 | 29.23 | 29.27 | 859,794 | -0.24(-0.80%) |
Apr 27, 2018 | 29.15 | 29.68 | 29.15 | 29.51 | 745,200 | +0.31(+1.08%) |
Apr 26, 2018 | 28.82 | 29.37 | 28.77 | 29.19 | 935,673 | +0.45(+1.56%) |
Apr 25, 2018 | 28.56 | 28.86 | 28.46 | 28.75 | 1,173,295 | +0.05(+0.16%) |
Apr 24, 2018 | 28.39 | 28.71 | 28.27 | 28.70 | 1,315,887 | +0.35(+1.22%) |
Apr 23, 2018 | 28.41 | 28.41 | 28.11 | 28.35 | 1,432,127 | -0.03(-0.11%) |
Apr 20, 2018 | 28.24 | 28.48 | 28.09 | 28.38 | 1,813,193 | +0.26(+0.92%) |
Apr 19, 2018 | 28.34 | 28.36 | 27.88 | 28.12 | 754,905 | -0.27(-0.94%) |
Apr 18, 2018 | 28.54 | 28.69 | 28.36 | 28.39 | 822,496 | -0.18(-0.63%) |
Apr 17, 2018 | 28.33 | 28.82 | 28.24 | 28.57 | 1,073,934 | +0.31(+1.11%) |
Apr 16, 2018 | 28.15 | 28.38 | 27.94 | 28.26 | 899,593 | +0.13(+0.47%) |
Apr 13, 2018 | 27.81 | 28.14 | 27.72 | 28.12 | 965,792 | +0.35(+1.24%) |
Apr 12, 2018 | 28.01 | 28.01 | 27.63 | 27.78 | 1,081,390 | -0.13(-0.45%) |
Apr 11, 2018 | 27.85 | 28.14 | 27.78 | 27.91 | 1,303,266 | -0.08(-0.28%) |
Apr 10, 2018 | 28.04 | 28.09 | 27.81 | 27.98 | 1,567,432 | +0.15(+0.54%) |
Apr 09, 2018 | 28.18 | 28.22 | 27.83 | 27.83 | 1,134,472 | -0.28(-1.01%) |
Apr 06, 2018 | 28.33 | 28.52 | 27.91 | 28.12 | 961,445 | -0.27(-0.97%) |
Apr 05, 2018 | 28.56 | 28.56 | 28.14 | 28.39 | 802,571 | -0.11(-0.39%) |
Apr 04, 2018 | 28.16 | 28.54 | 28.01 | 28.50 | 1,266,988 | +0.16(+0.55%) |
Apr 03, 2018 | 28.15 | 28.47 | 28.01 | 28.34 | 1,684,105 | +0.27(+0.98%) |
Apr 02, 2018 | 28.79 | 28.84 | 27.87 | 28.07 | 1,482,632 | -0.80(-2.77%) |
Mar 29, 2018 | 28.87 | 28.87 | 28.87 | 0 | -0.02(-0.05%) | |
Mar 28, 2018 | 28.36 | 28.89 | 28.36 | 28.89 | 844,391 | +0.75(+2.65%) |
Mar 27, 2018 | 28.03 | 28.60 | 27.70 | 28.14 | 887,903 | +0.10(+0.36%) |
Mar 26, 2018 | 27.94 | 28.12 | 27.74 | 28.04 | 707,334 | +0.38(+1.38%) |
Mar 23, 2018 | 28.33 | 28.48 | 27.61 | 27.66 | 836,102 | -0.70(-2.48%) |
Mar 22, 2018 | 28.51 | 28.95 | 28.35 | 28.36 | 883,997 | -0.29(-1.01%) |
Mar 21, 2018 | 28.81 | 28.88 | 28.44 | 28.65 | 811,871 | -0.14(-0.49%) |
Mar 20, 2018 | 29.22 | 29.42 | 28.63 | 28.79 | 1,252,406 | -0.47(-1.60%) |
Mar 19, 2018 | 29.56 | 29.56 | 29.07 | 29.26 | 743,635 | -0.35(-1.19%) |
Mar 16, 2018 | 29.17 | 29.65 | 29.09 | 29.61 | 1,299,909 | +0.50(+1.72%) |
Mar 15, 2018 | 29.25 | 29.33 | 28.98 | 29.11 | 828,353 | -0.05(-0.19%) |
Mar 14, 2018 | 29.11 | 29.44 | 29.00 | 29.16 | 815,791 | +0.06(+0.21%) |
Mar 13, 2018 | 29.40 | 29.66 | 29.05 | 29.10 | 1,012,036 | -0.18(-0.61%) |
Mar 12, 2018 | 29.23 | 29.52 | 29.12 | 29.28 | 1,121,385 | +0.04(+0.13%) |
Mar 09, 2018 | 28.98 | 29.25 | 28.85 | 29.24 | 951,215 | +0.23(+0.81%) |
Mar 08, 2018 | 29.21 | 29.24 | 28.92 | 29.01 | 794,011 | -0.07(-0.24%) |
Mar 07, 2018 | 29.15 | 29.08 | 926,133 | +0.24(+0.84%) | ||
Mar 06, 2018 | 28.44 | 28.90 | 28.29 | 28.83 | 904,588 | +0.39(+1.37%) |
Mar 05, 2018 | 27.96 | 28.60 | 27.96 | 28.44 | 814,927 | +0.28(+1.00%) |
Mar 02, 2018 | 28.02 | 28.19 | 27.69 | 28.16 | 675,297 | +0.09(+0.33%) |
Mar 01, 2018 | 27.74 | 28.28 | 27.63 | 28.07 | 1,177,873 | +0.19(+0.67%) |
Feb 28, 2018 | 28.07 | 28.44 | 27.86 | 27.88 | 1,753,859 | -0.05(-0.20%) |
Feb 27, 2018 | 28.62 | 28.62 | 27.79 | 27.94 | 1,511,231 | -0.60(-2.10%) |
Feb 26, 2018 | 28.62 | 28.62 | 28.30 | 28.54 | 1,058,249 | +0.03(+0.11%) |
Feb 23, 2018 | 28.24 | 28.56 | 28.15 | 28.51 | 1,279,517 | +0.43(+1.53%) |
Feb 22, 2018 | 28.24 | 28.08 | 1,870,644 | +0.16(+0.56%) | ||
Feb 21, 2018 | 28.59 | 28.65 | 27.90 | 27.92 | 1,127,715 | -0.62(-2.16%) |
Feb 20, 2018 | 28.42 | 28.98 | 28.42 | 28.54 | 1,617,892 | +0.05(+0.16%) |
Feb 16, 2018 | 28.49 | 28.49 | 28.49 | 0 | +0.09(+0.33%) | |
Feb 15, 2018 | 28.21 | 28.46 | 28.15 | 28.40 | 1,374,655 | +0.22(+0.78%) |
Feb 14, 2018 | 28.49 | 28.56 | 27.81 | 28.18 | 1,698,751 | -0.16(-0.58%) |
Feb 13, 2018 | 28.20 | 28.45 | 27.84 | 28.34 | 1,000,104 | +0.27(+0.97%) |
Feb 12, 2018 | 28.09 | 28.19 | 27.13 | 28.07 | 1,094,264 | +0.04(+0.14%) |
Feb 09, 2018 | 27.38 | 28.23 | 27.08 | 28.03 | 993,966 | +0.79(+2.89%) |
Feb 08, 2018 | 28.02 | 28.28 | 27.24 | 27.24 | 1,278,981 | -0.83(-2.97%) |
Feb 07, 2018 | 28.11 | 28.22 | 27.93 | 28.08 | 999,421 | +0.02(+0.08%) |
Feb 06, 2018 | 27.95 | 28.37 | 27.45 | 28.05 | 1,592,110 | -0.63(-2.20%) |
Feb 05, 2018 | 29.19 | 29.34 | 28.28 | 28.69 | 886,747 | -0.63(-2.15%) |
Feb 02, 2018 | 29.33 | 29.57 | 29.06 | 29.32 | 853,216 | -0.32(-1.08%) |