Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.58 | 27.88 | 27.51 | 27.88 | 2,262,496 | +0.23(+0.83%) |
Apr 27, 2018 | 27.60 | 27.76 | 27.56 | 27.65 | 3,013,959 | -0.03(-0.10%) |
Apr 26, 2018 | 27.84 | 27.88 | 27.57 | 27.68 | 3,160,633 | -0.28(-0.99%) |
Apr 25, 2018 | 28.03 | 28.24 | 27.89 | 27.96 | 5,168,893 | -0.05(-0.16%) |
Apr 24, 2018 | 27.52 | 28.19 | 27.50 | 28.00 | 5,665,732 | +0.36(+1.30%) |
Apr 23, 2018 | 27.56 | 27.76 | 27.51 | 27.64 | 3,006,284 | +0.01(+0.03%) |
Apr 20, 2018 | 27.40 | 27.74 | 27.39 | 27.63 | 3,336,261 | +0.23(+0.84%) |
Apr 19, 2018 | 27.32 | 27.51 | 27.30 | 27.40 | 4,151,711 | +0.17(+0.61%) |
Apr 18, 2018 | 27.21 | 27.29 | 27.15 | 27.24 | 2,357,603 | -0.02(-0.07%) |
Apr 17, 2018 | 27.35 | 27.41 | 27.19 | 27.26 | 3,873,582 | -0.30(-1.07%) |
Apr 16, 2018 | 27.59 | 27.69 | 27.47 | 27.55 | 3,689,615 | -0.24(-0.86%) |
Apr 13, 2018 | 27.54 | 27.90 | 27.53 | 27.79 | 5,557,881 | +0.09(+0.33%) |
Apr 12, 2018 | 27.77 | 27.78 | 27.58 | 27.70 | 5,142,012 | -0.23(-0.83%) |
Apr 11, 2018 | 27.95 | 27.96 | 27.73 | 27.93 | 3,809,972 | +0.16(+0.57%) |
Apr 10, 2018 | 27.87 | 28.01 | 27.67 | 27.77 | 8,719,081 | -0.45(-1.60%) |
Apr 09, 2018 | 28.17 | 28.27 | 27.80 | 28.23 | 6,607,968 | -0.14(-0.49%) |
Apr 06, 2018 | 27.98 | 28.54 | 27.80 | 28.36 | 7,293,309 | +0.64(+2.30%) |
Apr 05, 2018 | 27.75 | 27.88 | 27.63 | 27.73 | 5,179,556 | -0.19(-0.69%) |
Apr 04, 2018 | 28.69 | 28.71 | 27.86 | 27.92 | 9,365,467 | -0.33(-1.18%) |
Apr 03, 2018 | 28.45 | 28.69 | 28.20 | 28.25 | 7,371,303 | -0.36(-1.26%) |
Apr 02, 2018 | 28.08 | 28.92 | 28.01 | 28.61 | 10,637,049 | +0.64(+2.28%) |
Mar 29, 2018 | 27.98 | 27.98 | 27.98 | 0 | -0.40(-1.40%) | |
Mar 28, 2018 | 28.28 | 28.51 | 28.07 | 28.37 | 10,027,391 | +0.08(+0.29%) |
Mar 27, 2018 | 27.69 | 28.47 | 27.63 | 28.29 | 9,266,424 | +0.50(+1.79%) |
Mar 26, 2018 | 28.13 | 28.43 | 27.76 | 27.79 | 9,139,024 | -0.78(-2.71%) |
Mar 23, 2018 | 27.93 | 28.60 | 27.84 | 28.57 | 12,513,282 | +0.58(+2.08%) |
Mar 22, 2018 | 27.56 | 28.01 | 27.46 | 27.99 | 7,044,931 | +0.70(+2.57%) |
Mar 21, 2018 | 27.25 | 27.32 | 27.02 | 27.28 | 2,965,102 | +0.04(+0.16%) |
Mar 20, 2018 | 27.25 | 27.31 | 27.17 | 27.24 | 3,273,492 | -0.06(-0.20%) |
Mar 19, 2018 | 27.01 | 27.46 | 27.01 | 27.29 | 4,999,878 | +0.38(+1.40%) |
Mar 16, 2018 | 26.89 | 26.92 | 26.80 | 26.92 | 2,651,373 | -0.03(-0.10%) |
Mar 15, 2018 | 26.86 | 27.00 | 26.79 | 26.94 | 2,741,717 | +0.03(+0.10%) |
Mar 14, 2018 | 26.67 | 26.96 | 26.64 | 26.92 | 4,415,520 | +0.14(+0.52%) |
Mar 13, 2018 | 26.46 | 26.83 | 26.42 | 26.78 | 3,536,127 | +0.18(+0.66%) |
Mar 12, 2018 | 26.53 | 26.64 | 26.46 | 26.60 | 3,109,816 | +0.02(+0.07%) |
Mar 09, 2018 | 26.87 | 26.91 | 26.57 | 26.58 | 6,708,193 | -0.45(-1.67%) |
Mar 08, 2018 | 27.08 | 27.19 | 27.02 | 27.04 | 3,394,518 | -0.13(-0.48%) |
Mar 07, 2018 | 27.41 | 27.12 | 27.17 | 3,141,854 | +0.02(+0.07%) | |
Mar 06, 2018 | 27.10 | 27.32 | 27.09 | 27.15 | 4,299,647 | -0.08(-0.30%) |
Mar 05, 2018 | 27.67 | 27.68 | 27.14 | 27.23 | 5,328,365 | -0.30(-1.07%) |
Mar 02, 2018 | 27.88 | 27.97 | 27.47 | 27.53 | 9,250,278 | -0.15(-0.53%) |
Mar 01, 2018 | 27.29 | 27.85 | 27.13 | 27.67 | 8,822,658 | +0.38(+1.39%) |
Feb 28, 2018 | 26.86 | 27.30 | 26.82 | 27.29 | 5,542,691 | +0.30(+1.09%) |
Feb 27, 2018 | 26.64 | 27.00 | 26.56 | 27.00 | 5,801,847 | +0.33(+1.24%) |
Feb 26, 2018 | 26.86 | 26.91 | 26.65 | 26.67 | 5,551,795 | -0.30(-1.13%) |
Feb 23, 2018 | 27.26 | 27.32 | 26.97 | 26.97 | 4,079,176 | -0.43(-1.58%) |
Feb 22, 2018 | 27.49 | 27.41 | 5,260,565 | -0.04(-0.13%) | ||
Feb 21, 2018 | 27.25 | 27.44 | 26.97 | 27.44 | 8,523,446 | +0.15(+0.54%) |
Feb 20, 2018 | 27.24 | 27.39 | 27.11 | 27.29 | 5,820,200 | +0.18(+0.65%) |
Feb 16, 2018 | 27.12 | 27.12 | 27.12 | 0 | -0.03(-0.10%) | |
Feb 15, 2018 | 27.29 | 27.47 | 27.14 | 27.15 | 6,896,203 | -0.32(-1.17%) |
Feb 14, 2018 | 28.02 | 28.02 | 27.43 | 27.47 | 10,555,350 | -0.39(-1.39%) |
Feb 13, 2018 | 28.08 | 28.12 | 27.79 | 27.86 | 6,233,490 | -0.07(-0.26%) |
Feb 12, 2018 | 28.07 | 28.30 | 27.75 | 27.93 | 11,846,296 | -0.40(-1.40%) |
Feb 09, 2018 | 28.40 | 29.29 | 28.10 | 28.33 | 29,111,790 | -0.41(-1.41%) |
Feb 08, 2018 | 27.69 | 28.77 | 27.69 | 28.73 | 14,887,756 | +1.00(+3.59%) |
Feb 07, 2018 | 27.65 | 27.74 | 27.24 | 27.74 | 13,231,080 | +0.17(+0.60%) |
Feb 06, 2018 | 28.58 | 28.68 | 27.52 | 27.57 | 23,916,634 | -0.18(-0.66%) |
Feb 05, 2018 | 27.19 | 28.18 | 26.97 | 27.76 | 24,529,900 | +0.77(+2.84%) |
Feb 02, 2018 | 26.56 | 27.00 | 26.54 | 26.99 | 9,442,957 | +0.58(+2.20%) |