Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.04 | 27.04 | 26.50 | 26.50 | 2,060,799 | -0.43(-1.59%) |
Apr 27, 2018 | 26.81 | 27.04 | 26.77 | 26.93 | 536,946 | +0.00(+0.00%) |
Apr 26, 2018 | 27.20 | 27.36 | 26.85 | 26.93 | 518,085 | -0.31(-1.15%) |
Apr 25, 2018 | 27.43 | 27.63 | 27.10 | 27.24 | 551,090 | -0.31(-1.13%) |
Apr 24, 2018 | 27.39 | 27.90 | 27.28 | 27.55 | 476,026 | +0.27(+1.00%) |
Apr 23, 2018 | 26.97 | 27.43 | 26.97 | 27.28 | 416,530 | +0.39(+1.45%) |
Apr 20, 2018 | 26.73 | 27.08 | 26.73 | 26.89 | 537,761 | +0.08(+0.29%) |
Apr 19, 2018 | 26.54 | 26.89 | 26.54 | 26.81 | 573,637 | +0.27(+1.03%) |
Apr 18, 2018 | 26.81 | 27.04 | 26.54 | 26.54 | 450,418 | -0.27(-1.02%) |
Apr 17, 2018 | 27.32 | 27.39 | 26.54 | 26.81 | 461,939 | -0.31(-1.15%) |
Apr 16, 2018 | 27.08 | 27.20 | 26.89 | 27.12 | 403,859 | +0.20(+0.72%) |
Apr 13, 2018 | 27.55 | 27.55 | 26.77 | 26.93 | 505,782 | -0.43(-1.57%) |
Apr 12, 2018 | 27.00 | 27.59 | 26.93 | 27.36 | 410,248 | +0.55(+2.04%) |
Apr 11, 2018 | 26.93 | 27.08 | 26.75 | 26.81 | 629,748 | -0.35(-1.29%) |
Apr 10, 2018 | 27.12 | 27.20 | 26.85 | 27.16 | 456,039 | +0.39(+1.46%) |
Apr 09, 2018 | 26.85 | 27.36 | 26.73 | 26.77 | 486,941 | +0.00(+0.00%) |
Apr 06, 2018 | 27.32 | 27.51 | 26.50 | 26.77 | 462,513 | -0.74(-2.70%) |
Apr 05, 2018 | 27.51 | 27.63 | 27.24 | 27.51 | 379,781 | +0.08(+0.28%) |
Apr 04, 2018 | 26.77 | 27.55 | 26.77 | 27.43 | 664,500 | +0.31(+1.15%) |
Apr 03, 2018 | 27.00 | 27.32 | 26.77 | 27.12 | 713,907 | +0.31(+1.16%) |
Apr 02, 2018 | 27.47 | 27.67 | 26.65 | 26.81 | 708,654 | -0.70(-2.55%) |
Mar 29, 2018 | 27.51 | 27.51 | 27.51 | 0 | +0.20(+0.71%) | |
Mar 28, 2018 | 27.36 | 27.59 | 27.04 | 27.32 | 695,684 | +0.04(+0.14%) |
Mar 27, 2018 | 27.67 | 27.75 | 27.04 | 27.28 | 961,147 | -0.31(-1.13%) |
Mar 26, 2018 | 27.36 | 27.67 | 27.04 | 27.59 | 653,349 | +0.66(+2.46%) |
Mar 23, 2018 | 27.86 | 28.06 | 26.89 | 26.93 | 703,473 | -0.90(-3.23%) |
Mar 22, 2018 | 28.37 | 28.64 | 27.82 | 27.82 | 605,944 | -0.86(-2.99%) |
Mar 21, 2018 | 28.80 | 29.03 | 28.51 | 28.68 | 468,642 | -0.16(-0.54%) |
Mar 20, 2018 | 29.19 | 29.31 | 28.84 | 28.84 | 382,333 | -0.35(-1.20%) |
Mar 19, 2018 | 29.35 | 29.35 | 28.68 | 29.19 | 450,868 | -0.16(-0.53%) |
Mar 16, 2018 | 29.03 | 29.70 | 28.99 | 29.35 | 2,885,673 | +0.31(+1.08%) |
Mar 15, 2018 | 28.92 | 29.07 | 28.66 | 29.03 | 631,412 | +0.20(+0.68%) |
Mar 14, 2018 | 29.23 | 29.23 | 28.64 | 28.84 | 815,175 | -0.20(-0.67%) |
Mar 13, 2018 | 29.38 | 29.38 | 28.92 | 29.03 | 716,861 | -0.16(-0.53%) |
Mar 12, 2018 | 29.19 | 29.27 | 28.64 | 29.19 | 654,749 | +0.16(+0.54%) |
Mar 09, 2018 | 29.23 | 29.31 | 28.99 | 29.03 | 945,269 | +0.12(+0.40%) |
Mar 08, 2018 | 29.35 | 29.35 | 28.60 | 28.92 | 532,568 | -0.28(-0.96%) |
Mar 07, 2018 | 29.47 | 29.20 | 939,706 | +0.31(+1.07%) | ||
Mar 06, 2018 | 28.85 | 29.12 | 28.39 | 28.89 | 688,613 | +0.08(+0.27%) |
Mar 05, 2018 | 27.88 | 29.04 | 27.69 | 28.81 | 793,947 | +0.73(+2.62%) |
Mar 02, 2018 | 27.34 | 28.23 | 27.23 | 28.08 | 704,204 | +0.62(+2.25%) |
Mar 01, 2018 | 27.42 | 27.88 | 27.23 | 27.46 | 863,987 | +0.00(+0.00%) |
Feb 28, 2018 | 28.42 | 28.46 | 27.42 | 27.46 | 727,154 | -0.77(-2.74%) |
Feb 27, 2018 | 29.04 | 29.35 | 28.19 | 28.23 | 701,244 | -0.85(-2.93%) |
Feb 26, 2018 | 29.08 | 29.08 | 28.58 | 29.08 | 447,712 | +0.04(+0.13%) |
Feb 23, 2018 | 28.81 | 29.04 | 28.00 | 29.04 | 825,681 | +0.43(+1.49%) |
Feb 22, 2018 | 29.43 | 29.49 | 28.46 | 28.62 | 1,383,163 | -0.62(-2.12%) |
Feb 21, 2018 | 28.62 | 29.82 | 28.59 | 29.24 | 1,588,993 | +0.58(+2.02%) |
Feb 20, 2018 | 28.58 | 29.02 | 28.58 | 28.66 | 1,309,504 | +0.00(+0.00%) |
Feb 16, 2018 | 28.66 | 28.66 | 28.66 | 0 | +0.43(+1.51%) | |
Feb 15, 2018 | 28.27 | 28.35 | 28.04 | 28.23 | 665,983 | +0.19(+0.69%) |
Feb 14, 2018 | 27.26 | 28.17 | 27.23 | 28.04 | 830,199 | +0.62(+2.26%) |
Feb 13, 2018 | 27.07 | 27.50 | 26.92 | 27.42 | 1,068,131 | +0.23(+0.85%) |
Feb 12, 2018 | 26.76 | 27.34 | 26.37 | 27.19 | 1,267,764 | +0.54(+2.03%) |
Feb 09, 2018 | 26.34 | 26.90 | 26.03 | 26.65 | 1,320,277 | +0.62(+2.38%) |
Feb 08, 2018 | 26.99 | 26.99 | 26.03 | 26.03 | 903,051 | -0.89(-3.30%) |
Feb 07, 2018 | 26.65 | 27.19 | 26.31 | 26.92 | 676,863 | +0.12(+0.43%) |
Feb 06, 2018 | 26.18 | 26.99 | 25.99 | 26.80 | 1,351,669 | -0.31(-1.14%) |
Feb 05, 2018 | 27.73 | 28.23 | 26.76 | 27.11 | 910,901 | -0.97(-3.44%) |
Feb 02, 2018 | 28.58 | 28.77 | 28.04 | 28.08 | 881,022 | -0.50(-1.76%) |