Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.34 | 30.51 | 30.03 | 30.05 | 1,329,834 | -0.22(-0.72%) |
Apr 27, 2018 | 30.09 | 30.45 | 29.96 | 30.27 | 751,719 | +0.21(+0.70%) |
Apr 26, 2018 | 30.12 | 30.25 | 29.91 | 30.06 | 608,271 | +0.06(+0.22%) |
Apr 25, 2018 | 29.49 | 30.12 | 29.49 | 30.00 | 1,098,517 | +0.40(+1.37%) |
Apr 24, 2018 | 29.83 | 30.15 | 29.39 | 29.59 | 1,103,508 | -0.15(-0.49%) |
Apr 23, 2018 | 29.84 | 29.95 | 29.64 | 29.74 | 1,067,448 | -0.08(-0.27%) |
Apr 20, 2018 | 29.72 | 29.94 | 29.66 | 29.82 | 664,212 | +0.02(+0.05%) |
Apr 19, 2018 | 29.90 | 29.90 | 29.41 | 29.80 | 656,510 | -0.10(-0.32%) |
Apr 18, 2018 | 29.95 | 30.19 | 29.87 | 29.90 | 532,361 | +0.03(+0.11%) |
Apr 17, 2018 | 29.79 | 29.94 | 29.63 | 29.87 | 1,086,793 | +0.00(+0.00%) |
Apr 16, 2018 | 29.75 | 29.97 | 29.61 | 29.87 | 879,761 | +0.26(+0.87%) |
Apr 13, 2018 | 29.50 | 29.63 | 29.41 | 29.61 | 799,364 | +0.17(+0.58%) |
Apr 12, 2018 | 29.42 | 29.59 | 29.36 | 29.44 | 786,854 | +0.01(+0.03%) |
Apr 11, 2018 | 28.99 | 29.68 | 28.99 | 29.43 | 823,087 | +0.38(+1.31%) |
Apr 10, 2018 | 29.16 | 29.29 | 29.00 | 29.05 | 1,478,331 | +0.24(+0.84%) |
Apr 09, 2018 | 28.86 | 29.24 | 28.74 | 28.81 | 1,014,100 | +0.00(+0.00%) |
Apr 06, 2018 | 28.90 | 29.20 | 28.68 | 28.81 | 927,806 | -0.17(-0.59%) |
Apr 05, 2018 | 28.74 | 29.06 | 28.66 | 28.98 | 895,737 | +0.27(+0.93%) |
Apr 04, 2018 | 28.15 | 28.80 | 28.14 | 28.71 | 1,809,232 | +0.37(+1.31%) |
Apr 03, 2018 | 28.23 | 28.62 | 28.15 | 28.34 | 1,258,515 | +0.20(+0.72%) |
Apr 02, 2018 | 28.43 | 28.62 | 28.01 | 28.14 | 958,119 | -0.29(-1.02%) |
Mar 29, 2018 | 28.43 | 28.43 | 28.43 | 0 | -0.08(-0.28%) | |
Mar 28, 2018 | 28.61 | 28.84 | 28.42 | 28.51 | 1,092,348 | +0.04(+0.14%) |
Mar 27, 2018 | 28.29 | 28.92 | 28.18 | 28.47 | 926,325 | +0.17(+0.60%) |
Mar 26, 2018 | 28.37 | 28.39 | 28.04 | 28.30 | 1,022,067 | +0.27(+0.98%) |
Mar 23, 2018 | 28.80 | 28.90 | 27.99 | 28.02 | 872,710 | -0.88(-3.05%) |
Mar 22, 2018 | 28.58 | 29.34 | 28.54 | 28.90 | 1,306,727 | +0.30(+1.05%) |
Mar 21, 2018 | 28.65 | 28.89 | 28.55 | 28.61 | 863,925 | +0.02(+0.06%) |
Mar 20, 2018 | 28.52 | 28.74 | 28.48 | 28.59 | 763,517 | +0.06(+0.23%) |
Mar 19, 2018 | 28.69 | 28.73 | 28.28 | 28.52 | 517,087 | -0.21(-0.73%) |
Mar 16, 2018 | 28.48 | 28.78 | 28.27 | 28.74 | 1,356,394 | +0.27(+0.97%) |
Mar 15, 2018 | 28.32 | 28.57 | 28.28 | 28.46 | 827,228 | +0.15(+0.51%) |
Mar 14, 2018 | 28.50 | 28.61 | 28.30 | 28.31 | 826,923 | -0.16(-0.56%) |
Mar 13, 2018 | 28.45 | 28.84 | 28.42 | 28.48 | 817,583 | +0.06(+0.20%) |
Mar 12, 2018 | 28.06 | 28.47 | 28.06 | 28.42 | 785,737 | +0.32(+1.14%) |
Mar 09, 2018 | 28.06 | 28.21 | 27.86 | 28.10 | 984,700 | +0.02(+0.06%) |
Mar 08, 2018 | 27.92 | 28.09 | 27.78 | 28.08 | 896,355 | +0.26(+0.92%) |
Mar 07, 2018 | 27.92 | 27.83 | 975,894 | +0.10(+0.38%) | ||
Mar 06, 2018 | 27.61 | 27.78 | 27.27 | 27.72 | 976,168 | +0.24(+0.88%) |
Mar 05, 2018 | 27.30 | 27.75 | 27.29 | 27.48 | 1,502,856 | +0.04(+0.15%) |
Mar 02, 2018 | 27.02 | 27.51 | 26.89 | 27.44 | 806,429 | +0.27(+1.00%) |
Mar 01, 2018 | 27.26 | 27.42 | 26.85 | 27.17 | 1,229,109 | -0.10(-0.38%) |
Feb 28, 2018 | 27.52 | 27.72 | 27.27 | 27.27 | 818,614 | -0.14(-0.53%) |
Feb 27, 2018 | 27.68 | 27.86 | 27.40 | 27.42 | 862,031 | -0.30(-1.07%) |
Feb 26, 2018 | 27.53 | 27.72 | 27.41 | 27.71 | 647,863 | +0.29(+1.05%) |
Feb 23, 2018 | 27.34 | 27.48 | 27.22 | 27.42 | 770,860 | +0.23(+0.86%) |
Feb 22, 2018 | 27.19 | 505,694 | +0.26(+0.98%) | |||
Feb 21, 2018 | 27.28 | 27.53 | 26.90 | 26.93 | 1,119,378 | -0.35(-1.29%) |
Feb 20, 2018 | 27.58 | 27.80 | 27.17 | 27.28 | 1,183,962 | -0.34(-1.25%) |
Feb 16, 2018 | 27.62 | 27.62 | 27.62 | 0 | +0.06(+0.23%) | |
Feb 15, 2018 | 27.30 | 27.72 | 27.25 | 27.56 | 924,538 | +0.30(+1.12%) |
Feb 14, 2018 | 26.27 | 27.26 | 26.20 | 27.26 | 1,575,028 | +0.79(+3.00%) |
Feb 13, 2018 | 25.96 | 26.57 | 25.87 | 26.46 | 1,527,050 | +0.49(+1.88%) |
Feb 12, 2018 | 25.35 | 26.11 | 25.16 | 25.97 | 1,273,073 | +0.70(+2.76%) |
Feb 09, 2018 | 25.68 | 25.88 | 24.97 | 25.27 | 1,984,094 | -0.11(-0.44%) |
Feb 08, 2018 | 25.77 | 26.73 | 25.37 | 25.39 | 2,463,036 | +0.19(+0.76%) |
Feb 07, 2018 | 25.08 | 25.30 | 25.01 | 25.19 | 1,141,200 | +0.00(+0.00%) |
Feb 06, 2018 | 24.72 | 25.35 | 24.38 | 25.19 | 1,047,180 | -0.07(-0.29%) |
Feb 05, 2018 | 25.48 | 25.56 | 24.87 | 25.27 | 680,584 | -0.31(-1.22%) |
Feb 02, 2018 | 25.75 | 25.76 | 25.41 | 25.58 | 1,097,559 | -0.43(-1.67%) |