Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.67 | 28.88 | 28.30 | 28.38 | 2,439,631 | -0.29(-1.01%) |
Apr 27, 2018 | 28.15 | 28.83 | 28.06 | 28.67 | 1,337,432 | +0.62(+2.19%) |
Apr 26, 2018 | 27.80 | 28.22 | 27.61 | 28.06 | 1,232,191 | +0.49(+1.79%) |
Apr 25, 2018 | 27.59 | 27.72 | 27.31 | 27.56 | 896,348 | -0.11(-0.40%) |
Apr 24, 2018 | 27.47 | 27.84 | 27.23 | 27.68 | 1,231,899 | +0.28(+1.02%) |
Apr 23, 2018 | 27.69 | 27.69 | 27.27 | 27.40 | 762,361 | -0.24(-0.88%) |
Apr 20, 2018 | 27.99 | 28.12 | 27.57 | 27.64 | 874,138 | -0.35(-1.26%) |
Apr 19, 2018 | 28.50 | 28.63 | 27.82 | 27.99 | 811,943 | -0.63(-2.19%) |
Apr 18, 2018 | 28.81 | 28.88 | 28.62 | 28.62 | 670,816 | -0.18(-0.64%) |
Apr 17, 2018 | 28.57 | 29.01 | 28.43 | 28.80 | 716,504 | +0.30(+1.06%) |
Apr 16, 2018 | 28.22 | 28.62 | 28.09 | 28.50 | 1,013,471 | +0.37(+1.31%) |
Apr 13, 2018 | 28.02 | 28.23 | 27.87 | 28.13 | 1,159,390 | +0.13(+0.45%) |
Apr 12, 2018 | 28.80 | 28.80 | 28.00 | 28.01 | 1,059,344 | -0.80(-2.79%) |
Apr 11, 2018 | 28.82 | 29.10 | 28.77 | 28.81 | 579,585 | -0.02(-0.08%) |
Apr 10, 2018 | 28.89 | 29.02 | 28.77 | 28.83 | 709,745 | +0.03(+0.10%) |
Apr 09, 2018 | 29.00 | 29.05 | 28.78 | 28.80 | 792,163 | -0.20(-0.69%) |
Apr 06, 2018 | 29.16 | 29.45 | 28.89 | 29.00 | 1,072,781 | -0.12(-0.40%) |
Apr 05, 2018 | 29.08 | 29.14 | 28.83 | 29.12 | 690,316 | -0.04(-0.13%) |
Apr 04, 2018 | 28.63 | 29.30 | 28.53 | 29.16 | 1,044,433 | +0.35(+1.23%) |
Apr 03, 2018 | 28.55 | 28.94 | 28.20 | 28.80 | 1,561,697 | +0.33(+1.16%) |
Apr 02, 2018 | 28.81 | 28.90 | 28.35 | 28.47 | 2,034,076 | -0.46(-1.58%) |
Mar 29, 2018 | 28.93 | 28.93 | 28.93 | 0 | +0.21(+0.72%) | |
Mar 28, 2018 | 28.06 | 28.85 | 28.06 | 28.72 | 1,442,592 | +0.77(+2.74%) |
Mar 27, 2018 | 27.68 | 28.25 | 27.37 | 27.96 | 1,301,334 | +0.28(+1.01%) |
Mar 26, 2018 | 27.70 | 27.73 | 27.41 | 27.68 | 1,146,840 | +0.18(+0.64%) |
Mar 23, 2018 | 27.79 | 27.97 | 27.45 | 27.50 | 1,181,359 | -0.30(-1.09%) |
Mar 22, 2018 | 27.69 | 28.29 | 27.69 | 27.80 | 1,037,973 | +0.07(+0.27%) |
Mar 21, 2018 | 28.10 | 28.19 | 27.53 | 27.73 | 947,685 | -0.42(-1.49%) |
Mar 20, 2018 | 28.22 | 28.43 | 27.74 | 28.15 | 1,758,414 | -0.13(-0.44%) |
Mar 19, 2018 | 28.52 | 28.52 | 28.10 | 28.27 | 744,748 | -0.31(-1.08%) |
Mar 16, 2018 | 28.14 | 28.61 | 28.12 | 28.58 | 2,273,815 | +0.41(+1.44%) |
Mar 15, 2018 | 28.38 | 28.48 | 28.07 | 28.18 | 821,255 | -0.21(-0.73%) |
Mar 14, 2018 | 28.54 | 28.68 | 28.35 | 28.38 | 1,040,523 | -0.16(-0.57%) |
Mar 13, 2018 | 28.80 | 28.96 | 28.44 | 28.54 | 1,058,353 | -0.20(-0.69%) |
Mar 12, 2018 | 28.46 | 28.85 | 28.41 | 28.74 | 1,387,173 | +0.20(+0.70%) |
Mar 09, 2018 | 28.65 | 28.65 | 28.21 | 28.54 | 1,060,222 | -0.07(-0.23%) |
Mar 08, 2018 | 28.71 | 28.85 | 28.49 | 28.61 | 1,031,412 | -0.01(-0.05%) |
Mar 07, 2018 | 28.68 | 28.24 | 28.63 | 1,113,032 | +0.31(+1.09%) | |
Mar 06, 2018 | 28.43 | 27.80 | 28.32 | 1,287,037 | +0.19(+0.68%) | |
Mar 05, 2018 | 27.74 | 28.29 | 27.74 | 28.12 | 882,425 | +0.35(+1.25%) |
Mar 02, 2018 | 27.68 | 27.81 | 27.34 | 27.78 | 1,016,262 | -0.06(-0.21%) |
Mar 01, 2018 | 27.42 | 28.00 | 27.28 | 27.84 | 2,342,886 | +0.40(+1.45%) |
Feb 28, 2018 | 27.73 | 27.94 | 27.38 | 27.44 | 3,425,970 | -0.13(-0.48%) |
Feb 27, 2018 | 28.63 | 28.76 | 27.56 | 27.57 | 1,906,391 | -1.01(-3.53%) |
Feb 26, 2018 | 28.49 | 28.59 | 28.24 | 28.58 | 1,257,825 | +0.37(+1.31%) |
Feb 23, 2018 | 28.14 | 28.26 | 27.86 | 28.21 | 2,329,006 | +0.18(+0.66%) |
Feb 22, 2018 | 27.47 | 28.16 | 27.47 | 28.03 | 2,178,877 | +0.72(+2.64%) |
Feb 21, 2018 | 27.86 | 27.27 | 27.31 | 1,735,197 | -0.31(-1.12%) | |
Feb 20, 2018 | 28.13 | 28.44 | 27.56 | 27.62 | 1,586,610 | -0.63(-2.22%) |
Feb 16, 2018 | 28.24 | 28.24 | 28.24 | 0 | +0.12(+0.42%) | |
Feb 15, 2018 | 28.19 | 27.31 | 28.12 | 2,716,597 | +0.82(+3.00%) | |
Feb 14, 2018 | 27.42 | 27.48 | 27.01 | 27.31 | 1,785,742 | -0.38(-1.36%) |
Feb 13, 2018 | 27.62 | 27.85 | 26.75 | 27.68 | 2,616,322 | +0.06(+0.21%) |
Feb 12, 2018 | 27.54 | 27.76 | 26.71 | 27.62 | 2,731,452 | +0.15(+0.54%) |
Feb 09, 2018 | 27.01 | 27.70 | 26.86 | 27.48 | 2,444,529 | +0.57(+2.11%) |
Feb 08, 2018 | 27.58 | 27.86 | 26.90 | 26.91 | 1,211,897 | -0.71(-2.59%) |
Feb 07, 2018 | 28.05 | 28.36 | 27.56 | 27.62 | 1,530,535 | -0.38(-1.37%) |
Feb 06, 2018 | 27.75 | 28.31 | 27.29 | 28.01 | 2,291,482 | -0.27(-0.94%) |
Feb 05, 2018 | 28.15 | 28.35 | 27.84 | 28.27 | 1,679,506 | -0.13(-0.47%) |
Feb 02, 2018 | 28.00 | 28.44 | 27.70 | 28.40 | 1,884,912 | +0.00(+0.00%) |