Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.47 | 28.88 | 28.12 | 28.15 | 459,921 | -0.21(-0.76%) |
Apr 27, 2018 | 28.00 | 28.43 | 27.98 | 28.36 | 275,734 | +0.34(+1.20%) |
Apr 26, 2018 | 28.10 | 28.11 | 27.69 | 28.03 | 251,598 | +0.04(+0.15%) |
Apr 25, 2018 | 28.22 | 28.22 | 27.75 | 27.99 | 396,002 | -0.26(-0.91%) |
Apr 24, 2018 | 28.59 | 28.72 | 28.07 | 28.24 | 305,727 | -0.16(-0.58%) |
Apr 23, 2018 | 28.10 | 28.43 | 27.87 | 28.41 | 402,205 | +0.37(+1.32%) |
Apr 20, 2018 | 28.22 | 28.32 | 27.93 | 28.04 | 268,277 | -0.31(-1.09%) |
Apr 19, 2018 | 28.65 | 28.74 | 28.02 | 28.35 | 440,576 | -0.44(-1.52%) |
Apr 18, 2018 | 28.70 | 28.97 | 28.60 | 28.79 | 387,332 | +0.10(+0.36%) |
Apr 17, 2018 | 28.73 | 28.77 | 28.53 | 28.68 | 247,364 | +0.05(+0.18%) |
Apr 16, 2018 | 28.55 | 28.69 | 28.39 | 28.63 | 308,603 | +0.18(+0.63%) |
Apr 13, 2018 | 28.49 | 28.56 | 28.32 | 28.45 | 574,495 | -0.01(-0.03%) |
Apr 12, 2018 | 28.22 | 28.56 | 28.12 | 28.46 | 340,721 | +0.38(+1.35%) |
Apr 11, 2018 | 28.17 | 28.18 | 27.82 | 28.08 | 317,976 | -0.18(-0.64%) |
Apr 10, 2018 | 28.39 | 28.53 | 27.96 | 28.26 | 693,474 | +0.39(+1.39%) |
Apr 09, 2018 | 27.54 | 28.30 | 27.38 | 27.87 | 886,441 | +0.66(+2.43%) |
Apr 06, 2018 | 27.42 | 27.68 | 27.01 | 27.21 | 623,986 | -0.49(-1.77%) |
Apr 05, 2018 | 28.00 | 28.37 | 27.61 | 27.70 | 497,776 | -0.05(-0.19%) |
Apr 04, 2018 | 27.20 | 27.89 | 27.15 | 27.75 | 783,653 | +0.25(+0.91%) |
Apr 03, 2018 | 26.89 | 27.56 | 26.86 | 27.50 | 563,595 | +0.80(+2.99%) |
Apr 02, 2018 | 27.07 | 27.15 | 26.62 | 26.71 | 1,262,150 | -0.36(-1.33%) |
Mar 29, 2018 | 27.07 | 27.07 | 27.07 | 0 | +0.18(+0.67%) | |
Mar 28, 2018 | 26.61 | 26.92 | 26.50 | 26.89 | 522,317 | +0.17(+0.64%) |
Mar 27, 2018 | 26.55 | 27.05 | 26.53 | 26.71 | 1,138,164 | +0.15(+0.55%) |
Mar 26, 2018 | 26.37 | 26.63 | 26.12 | 26.57 | 869,176 | +0.58(+2.22%) |
Mar 23, 2018 | 26.53 | 26.76 | 25.88 | 25.99 | 673,726 | -0.54(-2.04%) |
Mar 22, 2018 | 27.40 | 27.40 | 26.50 | 26.53 | 615,928 | -1.05(-3.80%) |
Mar 21, 2018 | 27.36 | 28.01 | 27.32 | 27.58 | 617,278 | +0.29(+1.07%) |
Mar 20, 2018 | 27.18 | 27.43 | 27.07 | 27.29 | 493,799 | +0.18(+0.67%) |
Mar 19, 2018 | 27.54 | 27.60 | 27.01 | 27.11 | 690,668 | -0.56(-2.02%) |
Mar 16, 2018 | 27.79 | 27.81 | 27.46 | 27.67 | 893,226 | -0.06(-0.22%) |
Mar 15, 2018 | 28.32 | 28.32 | 27.67 | 27.73 | 871,227 | -0.51(-1.80%) |
Mar 14, 2018 | 28.66 | 28.71 | 28.17 | 28.24 | 406,231 | -0.37(-1.29%) |
Mar 13, 2018 | 28.90 | 28.97 | 28.50 | 28.61 | 469,381 | -0.09(-0.33%) |
Mar 12, 2018 | 28.64 | 28.78 | 28.45 | 28.70 | 620,609 | +0.15(+0.51%) |
Mar 09, 2018 | 28.67 | 28.91 | 28.49 | 28.55 | 1,659,840 | +0.00(+0.00%) |
Mar 08, 2018 | 28.84 | 29.11 | 28.29 | 28.55 | 617,451 | +0.02(+0.06%) |
Mar 07, 2018 | 28.62 | 27.64 | 28.54 | 969,789 | +0.56(+2.00%) | |
Mar 06, 2018 | 27.81 | 28.02 | 27.73 | 27.98 | 1,141,935 | +0.21(+0.77%) |
Mar 05, 2018 | 27.81 | 28.01 | 27.59 | 27.76 | 1,306,657 | -0.18(-0.65%) |
Mar 02, 2018 | 27.57 | 28.05 | 27.51 | 27.94 | 1,874,624 | +0.28(+1.03%) |
Mar 01, 2018 | 27.88 | 28.00 | 27.37 | 27.66 | 1,324,950 | -0.20(-0.71%) |
Feb 28, 2018 | 28.70 | 28.83 | 27.86 | 27.86 | 1,518,282 | -0.44(-1.55%) |
Feb 27, 2018 | 29.29 | 30.25 | 28.27 | 28.30 | 2,336,006 | -0.41(-1.44%) |
Feb 26, 2018 | 27.96 | 28.80 | 27.86 | 28.71 | 1,044,184 | +0.89(+3.22%) |
Feb 23, 2018 | 27.64 | 27.89 | 27.47 | 27.81 | 2,068,003 | +0.21(+0.78%) |
Feb 22, 2018 | 27.52 | 27.25 | 27.60 | 812,374 | +0.08(+0.28%) | |
Feb 21, 2018 | 27.54 | 27.91 | 27.54 | 27.52 | 481,669 | -0.04(-0.16%) |
Feb 20, 2018 | 27.69 | 27.69 | 27.29 | 27.57 | 784,573 | -0.27(-0.96%) |
Feb 16, 2018 | 27.83 | 27.83 | 27.83 | 0 | +0.24(+0.87%) | |
Feb 15, 2018 | 27.20 | 27.60 | 26.67 | 27.59 | 611,184 | +0.58(+2.17%) |
Feb 14, 2018 | 26.67 | 27.13 | 26.38 | 27.01 | 863,510 | +0.13(+0.48%) |
Feb 13, 2018 | 26.39 | 27.04 | 26.26 | 26.88 | 1,092,926 | +0.43(+1.62%) |
Feb 12, 2018 | 26.25 | 26.76 | 26.17 | 26.45 | 796,926 | +0.17(+0.65%) |
Feb 09, 2018 | 26.13 | 26.42 | 25.61 | 26.28 | 715,028 | +0.29(+1.12%) |
Feb 08, 2018 | 26.55 | 26.68 | 25.99 | 25.99 | 567,614 | -0.53(-2.00%) |
Feb 07, 2018 | 26.73 | 27.00 | 26.36 | 26.52 | 479,664 | -0.24(-0.90%) |
Feb 06, 2018 | 25.92 | 26.85 | 25.62 | 26.76 | 1,403,128 | +0.01(+0.03%) |
Feb 05, 2018 | 26.94 | 27.35 | 26.50 | 26.75 | 689,733 | -0.41(-1.51%) |
Feb 02, 2018 | 27.68 | 27.68 | 27.11 | 27.16 | 722,844 | -0.60(-2.16%) |