Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.79 | 27.92 | 27.77 | 27.79 | 2,157,531 | -0.16(-0.58%) |
Apr 27, 2018 | 27.94 | 27.97 | 27.77 | 27.96 | 2,008,810 | +0.11(+0.40%) |
Apr 26, 2018 | 27.79 | 27.91 | 27.69 | 27.85 | 2,030,358 | +0.11(+0.40%) |
Apr 25, 2018 | 27.66 | 27.76 | 27.53 | 27.73 | 2,650,827 | -0.15(-0.52%) |
Apr 24, 2018 | 28.10 | 28.13 | 27.76 | 27.88 | 3,254,871 | -0.24(-0.85%) |
Apr 23, 2018 | 28.15 | 28.18 | 28.04 | 28.12 | 2,245,633 | -0.10(-0.36%) |
Apr 20, 2018 | 28.26 | 28.28 | 28.14 | 28.22 | 4,724,688 | -0.20(-0.69%) |
Apr 19, 2018 | 28.51 | 28.56 | 28.34 | 28.42 | 4,789,198 | -0.15(-0.51%) |
Apr 18, 2018 | 28.56 | 28.61 | 28.50 | 28.56 | 5,110,473 | +0.05(+0.18%) |
Apr 17, 2018 | 28.37 | 28.56 | 28.35 | 28.51 | 4,437,391 | +0.34(+1.22%) |
Apr 16, 2018 | 28.20 | 28.21 | 28.08 | 28.17 | 8,811,678 | +0.01(+0.03%) |
Apr 13, 2018 | 28.24 | 28.26 | 28.05 | 28.16 | 4,452,193 | +0.08(+0.27%) |
Apr 12, 2018 | 27.97 | 28.10 | 27.96 | 28.08 | 3,845,855 | +0.21(+0.74%) |
Apr 11, 2018 | 27.91 | 28.02 | 27.82 | 27.88 | 4,347,041 | -0.17(-0.61%) |
Apr 10, 2018 | 28.03 | 28.12 | 27.95 | 28.05 | 2,980,502 | +0.39(+1.39%) |
Apr 09, 2018 | 27.72 | 27.83 | 27.60 | 27.67 | 3,279,338 | +0.19(+0.69%) |
Apr 06, 2018 | 27.57 | 27.70 | 27.40 | 27.48 | 4,907,024 | -0.10(-0.37%) |
Apr 05, 2018 | 27.57 | 27.68 | 27.53 | 27.58 | 2,401,852 | +0.33(+1.23%) |
Apr 04, 2018 | 26.83 | 27.28 | 26.81 | 27.25 | 2,968,527 | +0.05(+0.19%) |
Apr 03, 2018 | 27.14 | 27.23 | 26.98 | 27.19 | 6,246,681 | +0.17(+0.63%) |
Apr 02, 2018 | 27.43 | 27.50 | 26.81 | 27.02 | 6,570,553 | -0.41(-1.50%) |
Mar 29, 2018 | 27.43 | 27.43 | 27.43 | 0 | +0.41(+1.52%) | |
Mar 28, 2018 | 27.09 | 27.29 | 26.95 | 27.02 | 6,449,531 | -0.03(-0.10%) |
Mar 27, 2018 | 27.37 | 27.47 | 26.93 | 27.05 | 6,147,812 | -0.31(-1.13%) |
Mar 26, 2018 | 27.26 | 27.36 | 26.88 | 27.36 | 7,554,898 | +0.55(+2.04%) |
Mar 23, 2018 | 27.17 | 27.24 | 26.77 | 26.81 | 9,171,111 | -0.33(-1.23%) |
Mar 22, 2018 | 27.31 | 27.43 | 27.13 | 27.14 | 6,808,534 | -0.64(-2.31%) |
Mar 21, 2018 | 27.69 | 27.93 | 27.67 | 27.79 | 4,604,786 | +0.03(+0.09%) |
Mar 20, 2018 | 27.62 | 27.82 | 27.62 | 27.76 | 4,972,247 | +0.03(+0.09%) |
Mar 19, 2018 | 27.79 | 27.81 | 27.60 | 27.73 | 3,500,658 | -0.21(-0.74%) |
Mar 16, 2018 | 27.87 | 28.05 | 27.87 | 27.94 | 2,969,640 | -0.02(-0.06%) |
Mar 15, 2018 | 27.91 | 28.08 | 27.84 | 27.96 | 4,224,272 | +0.09(+0.31%) |
Mar 14, 2018 | 28.03 | 28.07 | 27.75 | 27.87 | 4,950,868 | +0.13(+0.46%) |
Mar 13, 2018 | 28.21 | 28.24 | 27.68 | 27.74 | 6,057,157 | -0.46(-1.64%) |
Mar 12, 2018 | 28.12 | 28.23 | 28.08 | 28.20 | 2,364,180 | +0.13(+0.46%) |
Mar 09, 2018 | 27.97 | 28.09 | 27.91 | 28.08 | 3,184,307 | +0.09(+0.34%) |
Mar 08, 2018 | 28.03 | 28.12 | 27.91 | 27.98 | 4,801,666 | -0.03(-0.12%) |
Mar 07, 2018 | 28.04 | 27.78 | 28.02 | 4,329,697 | +0.22(+0.80%) | |
Mar 06, 2018 | 27.81 | 27.82 | 27.67 | 27.79 | 3,022,794 | +0.16(+0.59%) |
Mar 05, 2018 | 27.13 | 27.65 | 27.12 | 27.63 | 3,317,661 | +0.39(+1.45%) |
Mar 02, 2018 | 27.05 | 27.27 | 26.94 | 27.24 | 3,788,332 | +0.00(+0.00%) |
Mar 01, 2018 | 27.43 | 27.55 | 26.99 | 27.24 | 10,154,736 | -0.53(-1.91%) |
Feb 28, 2018 | 28.08 | 28.09 | 27.74 | 27.77 | 3,528,675 | -0.20(-0.70%) |
Feb 27, 2018 | 28.26 | 28.30 | 27.96 | 27.97 | 2,847,368 | -0.53(-1.86%) |
Feb 26, 2018 | 28.37 | 28.51 | 28.23 | 28.50 | 2,880,073 | +0.13(+0.45%) |
Feb 23, 2018 | 28.28 | 28.40 | 28.21 | 28.37 | 5,797,827 | +0.21(+0.73%) |
Feb 22, 2018 | 28.08 | 28.33 | 28.00 | 28.16 | 5,864,127 | +0.14(+0.49%) |
Feb 21, 2018 | 28.24 | 28.43 | 28.01 | 28.02 | 2,566,153 | -0.20(-0.70%) |
Feb 20, 2018 | 28.25 | 28.41 | 28.14 | 28.22 | 4,001,058 | -0.27(-0.96%) |
Feb 16, 2018 | 28.50 | 28.50 | 28.50 | 0 | +0.05(+0.18%) | |
Feb 15, 2018 | 28.45 | 28.49 | 28.27 | 28.44 | 6,756,362 | +0.02(+0.06%) |
Feb 14, 2018 | 27.61 | 28.44 | 27.59 | 28.43 | 6,777,702 | +0.62(+2.22%) |
Feb 13, 2018 | 27.76 | 27.84 | 27.66 | 27.81 | 5,378,708 | -0.05(-0.18%) |
Feb 12, 2018 | 27.67 | 27.91 | 27.57 | 27.86 | 9,992,428 | +0.39(+1.43%) |
Feb 09, 2018 | 27.39 | 27.57 | 26.71 | 27.47 | 17,006,746 | +0.20(+0.72%) |
Feb 08, 2018 | 28.05 | 28.06 | 27.25 | 27.27 | 11,468,628 | -0.92(-3.25%) |
Feb 07, 2018 | 28.29 | 28.52 | 28.06 | 28.19 | 5,969,457 | -0.49(-1.70%) |
Feb 06, 2018 | 27.89 | 28.68 | 27.85 | 28.68 | 26,652,826 | +0.70(+2.51%) |
Feb 05, 2018 | 28.81 | 28.94 | 27.57 | 27.97 | 11,980,683 | -1.02(-3.51%) |
Feb 02, 2018 | 29.34 | 29.36 | 28.98 | 28.99 | 6,335,825 | -0.72(-2.42%) |