Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.95 | 29.23 | 28.17 | 28.28 | 6,953,475 | -0.65(-2.25%) |
Apr 27, 2018 | 28.95 | 29.41 | 28.90 | 28.94 | 5,443,272 | -0.01(-0.03%) |
Apr 26, 2018 | 28.95 | 29.09 | 28.24 | 28.95 | 7,109,533 | +0.50(+1.77%) |
Apr 25, 2018 | 28.32 | 28.49 | 27.78 | 28.44 | 8,164,626 | +0.82(+2.97%) |
Apr 24, 2018 | 28.13 | 28.57 | 27.17 | 27.62 | 10,322,355 | +0.77(+2.88%) |
Apr 23, 2018 | 26.68 | 27.03 | 26.33 | 26.85 | 4,524,720 | +0.26(+0.98%) |
Apr 20, 2018 | 26.83 | 27.08 | 26.51 | 26.59 | 5,119,506 | -0.20(-0.76%) |
Apr 19, 2018 | 27.84 | 27.87 | 26.42 | 26.79 | 5,430,801 | -1.11(-3.97%) |
Apr 18, 2018 | 27.99 | 28.19 | 27.89 | 27.90 | 2,710,906 | +0.07(+0.27%) |
Apr 17, 2018 | 27.75 | 27.94 | 27.58 | 27.83 | 2,029,333 | +0.28(+1.01%) |
Apr 16, 2018 | 27.43 | 27.82 | 27.17 | 27.55 | 3,576,280 | +0.26(+0.96%) |
Apr 13, 2018 | 27.31 | 27.60 | 26.98 | 27.29 | 3,073,806 | +0.17(+0.62%) |
Apr 12, 2018 | 27.66 | 27.70 | 26.93 | 27.12 | 5,428,166 | -0.41(-1.49%) |
Apr 11, 2018 | 27.62 | 27.96 | 27.46 | 27.53 | 3,114,102 | -0.26(-0.94%) |
Apr 10, 2018 | 28.08 | 28.36 | 27.70 | 27.79 | 3,915,359 | -0.03(-0.10%) |
Apr 09, 2018 | 28.13 | 28.41 | 27.78 | 27.82 | 3,293,175 | -0.16(-0.57%) |
Apr 06, 2018 | 28.43 | 28.80 | 27.56 | 27.98 | 5,379,286 | -0.73(-2.53%) |
Apr 05, 2018 | 28.65 | 29.04 | 28.41 | 28.70 | 6,808,918 | +0.29(+1.02%) |
Apr 04, 2018 | 26.62 | 28.56 | 26.42 | 28.41 | 8,349,988 | +1.70(+6.35%) |
Apr 03, 2018 | 26.75 | 26.82 | 26.11 | 26.72 | 3,837,124 | +0.10(+0.39%) |
Apr 02, 2018 | 27.40 | 27.42 | 26.04 | 26.62 | 5,758,151 | -0.86(-3.12%) |
Mar 29, 2018 | 27.47 | 27.47 | 27.47 | 0 | +0.38(+1.41%) | |
Mar 28, 2018 | 27.18 | 27.45 | 26.92 | 27.09 | 4,182,480 | -0.14(-0.51%) |
Mar 27, 2018 | 27.26 | 27.62 | 27.03 | 27.23 | 4,520,383 | +0.06(+0.21%) |
Mar 26, 2018 | 27.08 | 27.34 | 26.70 | 27.17 | 3,407,683 | +0.48(+1.81%) |
Mar 23, 2018 | 27.28 | 27.75 | 26.66 | 26.69 | 3,289,216 | -0.33(-1.21%) |
Mar 22, 2018 | 27.12 | 27.71 | 27.02 | 27.02 | 5,325,134 | -0.36(-1.33%) |
Mar 21, 2018 | 27.03 | 27.68 | 26.91 | 27.38 | 4,894,189 | +0.43(+1.59%) |
Mar 20, 2018 | 27.17 | 27.38 | 26.91 | 26.95 | 2,811,542 | -0.16(-0.58%) |
Mar 19, 2018 | 27.26 | 27.39 | 26.88 | 27.11 | 2,516,908 | -0.26(-0.95%) |
Mar 16, 2018 | 26.99 | 27.46 | 26.65 | 27.37 | 6,756,628 | +0.38(+1.42%) |
Mar 15, 2018 | 27.58 | 27.65 | 26.91 | 26.99 | 3,884,352 | -0.46(-1.66%) |
Mar 14, 2018 | 28.30 | 28.30 | 27.42 | 27.45 | 7,947,949 | -0.83(-2.92%) |
Mar 13, 2018 | 28.25 | 28.54 | 28.16 | 28.27 | 3,140,679 | +0.24(+0.86%) |
Mar 12, 2018 | 27.86 | 28.14 | 27.79 | 28.03 | 3,934,575 | +0.13(+0.47%) |
Mar 09, 2018 | 27.58 | 27.91 | 27.19 | 27.90 | 2,952,874 | +0.48(+1.76%) |
Mar 08, 2018 | 27.61 | 27.64 | 27.09 | 27.42 | 3,531,854 | -0.09(-0.34%) |
Mar 07, 2018 | 27.85 | 27.32 | 27.51 | 3,052,895 | -0.26(-0.94%) | |
Mar 06, 2018 | 27.39 | 27.80 | 27.11 | 27.77 | 4,441,001 | +0.55(+2.01%) |
Mar 05, 2018 | 26.74 | 27.42 | 26.60 | 27.22 | 7,394,711 | +0.33(+1.24%) |
Mar 02, 2018 | 26.40 | 26.94 | 26.20 | 26.89 | 5,754,768 | +0.21(+0.80%) |
Mar 01, 2018 | 26.11 | 26.67 | 25.95 | 26.67 | 9,076,188 | +0.60(+2.32%) |
Feb 28, 2018 | 26.53 | 26.69 | 25.86 | 26.07 | 8,682,830 | -0.40(-1.51%) |
Feb 27, 2018 | 27.37 | 27.81 | 26.46 | 26.47 | 6,199,745 | -0.78(-2.86%) |
Feb 26, 2018 | 27.36 | 27.40 | 26.90 | 27.25 | 3,109,244 | +0.07(+0.24%) |
Feb 23, 2018 | 27.15 | 27.27 | 26.70 | 27.18 | 4,177,771 | +0.07(+0.27%) |
Feb 22, 2018 | 27.05 | 27.11 | 3,816,466 | -0.14(-0.51%) | ||
Feb 21, 2018 | 27.48 | 28.25 | 27.25 | 27.25 | 5,613,511 | -0.12(-0.44%) |
Feb 20, 2018 | 27.57 | 27.71 | 27.18 | 27.37 | 3,703,523 | -0.25(-0.91%) |
Feb 16, 2018 | 27.62 | 27.62 | 27.62 | 0 | +0.22(+0.81%) | |
Feb 15, 2018 | 27.63 | 27.63 | 26.97 | 27.40 | 5,710,366 | +0.04(+0.14%) |
Feb 14, 2018 | 26.74 | 27.53 | 26.62 | 27.36 | 6,648,591 | +0.43(+1.59%) |
Feb 13, 2018 | 27.01 | 27.18 | 26.75 | 26.93 | 4,205,211 | -0.17(-0.62%) |
Feb 12, 2018 | 27.00 | 27.39 | 26.83 | 27.10 | 7,162,621 | +0.44(+1.64%) |
Feb 09, 2018 | 27.02 | 27.11 | 26.03 | 26.66 | 7,397,768 | +0.04(+0.14%) |
Feb 08, 2018 | 27.83 | 28.00 | 26.63 | 26.63 | 6,204,180 | -1.15(-4.15%) |
Feb 07, 2018 | 27.94 | 28.80 | 27.77 | 27.78 | 6,027,836 | -0.23(-0.83%) |
Feb 06, 2018 | 26.50 | 28.20 | 26.31 | 28.01 | 6,620,501 | +0.36(+1.31%) |
Feb 05, 2018 | 28.22 | 28.82 | 27.07 | 27.65 | 9,313,524 | -0.86(-3.03%) |
Feb 02, 2018 | 28.92 | 29.10 | 28.34 | 28.51 | 6,415,290 | -0.71(-2.42%) |