Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.04 | 28.43 | 27.27 | 27.36 | 4,716,666 | +0.19(+0.70%) |
Apr 27, 2018 | 26.69 | 27.27 | 26.59 | 27.17 | 4,678,140 | +1.46(+5.68%) |
Apr 26, 2018 | 26.22 | 26.29 | 25.28 | 25.71 | 6,223,669 | -0.41(-1.57%) |
Apr 25, 2018 | 26.54 | 26.92 | 26.10 | 26.12 | 3,801,744 | -0.06(-0.23%) |
Apr 24, 2018 | 26.75 | 26.86 | 26.08 | 26.18 | 4,967,005 | -1.03(-3.79%) |
Apr 23, 2018 | 27.81 | 27.81 | 26.98 | 27.21 | 2,357,070 | -0.29(-1.05%) |
Apr 20, 2018 | 29.03 | 29.12 | 27.32 | 27.50 | 4,008,181 | -1.90(-6.46%) |
Apr 19, 2018 | 29.08 | 29.89 | 27.83 | 29.40 | 5,413,222 | +1.93(+7.03%) |
Apr 18, 2018 | 26.67 | 27.83 | 26.20 | 27.47 | 4,350,534 | -0.16(-0.58%) |
Apr 17, 2018 | 27.43 | 27.70 | 26.99 | 27.63 | 2,334,830 | +0.36(+1.32%) |
Apr 16, 2018 | 27.06 | 27.37 | 26.57 | 27.27 | 2,914,252 | -0.49(-1.77%) |
Apr 13, 2018 | 27.74 | 27.98 | 27.10 | 27.76 | 4,516,979 | -1.46(-5.00%) |
Apr 12, 2018 | 29.33 | 30.03 | 28.98 | 29.22 | 2,085,272 | -0.50(-1.68%) |
Apr 11, 2018 | 29.37 | 29.86 | 29.13 | 29.72 | 1,485,544 | -0.32(-1.07%) |
Apr 10, 2018 | 29.98 | 30.48 | 29.78 | 30.04 | 1,906,143 | +1.23(+4.27%) |
Apr 09, 2018 | 29.14 | 30.60 | 28.65 | 28.81 | 2,312,906 | +0.00(+0.00%) |
Apr 06, 2018 | 28.62 | 28.94 | 28.43 | 28.81 | 1,417,266 | -0.62(-2.11%) |
Apr 05, 2018 | 28.81 | 30.05 | 28.56 | 29.43 | 2,125,920 | +0.90(+3.15%) |
Apr 04, 2018 | 27.90 | 28.76 | 27.33 | 28.53 | 2,488,176 | -0.35(-1.21%) |
Apr 03, 2018 | 29.17 | 29.29 | 28.57 | 28.88 | 1,623,608 | -0.77(-2.60%) |
Apr 02, 2018 | 29.54 | 30.32 | 29.27 | 29.65 | 2,637,616 | +1.92(+6.92%) |
Mar 29, 2018 | 27.73 | 27.73 | 27.73 | 0 | -1.02(-3.55%) | |
Mar 28, 2018 | 28.86 | 29.17 | 28.55 | 28.75 | 1,463,696 | +0.28(+0.98%) |
Mar 27, 2018 | 29.32 | 30.04 | 28.20 | 28.47 | 2,453,411 | -1.41(-4.72%) |
Mar 26, 2018 | 30.54 | 30.75 | 29.61 | 29.88 | 1,974,746 | -1.45(-4.63%) |
Mar 23, 2018 | 31.43 | 31.46 | 30.47 | 31.33 | 1,977,752 | +0.73(+2.39%) |
Mar 22, 2018 | 29.88 | 30.61 | 29.11 | 30.60 | 2,165,975 | +0.77(+2.58%) |
Mar 21, 2018 | 28.54 | 30.16 | 28.25 | 29.83 | 1,927,523 | +0.93(+3.22%) |
Mar 20, 2018 | 29.11 | 29.59 | 28.35 | 28.90 | 1,914,467 | -0.62(-2.10%) |
Mar 19, 2018 | 29.72 | 29.94 | 29.42 | 29.52 | 1,695,054 | +1.29(+4.57%) |
Mar 16, 2018 | 28.85 | 28.98 | 28.14 | 28.23 | 1,601,812 | -0.33(-1.16%) |
Mar 15, 2018 | 26.95 | 29.12 | 26.90 | 28.56 | 2,648,005 | +1.48(+5.47%) |
Mar 14, 2018 | 27.46 | 27.86 | 27.05 | 27.08 | 2,626,595 | +1.26(+4.88%) |
Mar 13, 2018 | 25.87 | 26.25 | 25.71 | 25.82 | 2,082,842 | -0.13(-0.50%) |
Mar 12, 2018 | 26.06 | 26.85 | 25.40 | 25.95 | 3,674,293 | -1.54(-5.60%) |
Mar 09, 2018 | 27.39 | 27.59 | 27.02 | 27.49 | 2,168,821 | +0.61(+2.27%) |
Mar 08, 2018 | 26.20 | 27.23 | 26.13 | 26.88 | 2,645,137 | +0.98(+3.78%) |
Mar 07, 2018 | 26.37 | 25.82 | 25.90 | 2,749,217 | -0.90(-3.36%) | |
Mar 06, 2018 | 27.30 | 27.74 | 26.76 | 26.80 | 3,088,473 | -1.53(-5.40%) |
Mar 05, 2018 | 28.34 | 28.93 | 28.03 | 28.33 | 2,494,049 | +0.13(+0.46%) |
Mar 02, 2018 | 28.39 | 28.70 | 28.02 | 28.20 | 1,927,656 | -0.50(-1.74%) |
Mar 01, 2018 | 28.81 | 29.50 | 27.51 | 28.70 | 3,656,667 | -0.70(-2.38%) |
Feb 28, 2018 | 28.65 | 29.69 | 28.27 | 29.40 | 2,307,609 | +0.53(+1.84%) |
Feb 27, 2018 | 29.98 | 29.98 | 28.48 | 28.87 | 2,491,050 | -0.06(-0.21%) |
Feb 26, 2018 | 28.61 | 30.43 | 28.53 | 28.93 | 2,863,442 | -0.64(-2.16%) |
Feb 23, 2018 | 30.26 | 30.90 | 29.45 | 29.57 | 2,957,793 | -0.31(-1.04%) |
Feb 22, 2018 | 29.40 | 30.11 | 28.89 | 29.88 | 2,399,336 | +0.61(+2.08%) |
Feb 21, 2018 | 29.06 | 29.75 | 28.48 | 29.27 | 3,010,966 | -0.54(-1.81%) |
Feb 20, 2018 | 29.85 | 30.40 | 29.41 | 29.81 | 3,331,695 | -2.07(-6.49%) |
Feb 16, 2018 | 31.88 | 31.88 | 31.88 | 0 | +0.71(+2.28%) | |
Feb 15, 2018 | 31.85 | 32.22 | 30.43 | 31.17 | 3,310,335 | +0.57(+1.86%) |
Feb 14, 2018 | 32.10 | 32.24 | 30.33 | 30.60 | 3,285,010 | -0.29(-0.94%) |
Feb 13, 2018 | 30.85 | 31.40 | 29.94 | 30.89 | 4,845,062 | -1.54(-4.75%) |
Feb 12, 2018 | 32.76 | 32.92 | 31.96 | 32.43 | 3,399,204 | +1.29(+4.14%) |
Feb 09, 2018 | 30.61 | 32.29 | 30.44 | 31.14 | 5,898,368 | +2.37(+8.24%) |
Feb 08, 2018 | 27.77 | 29.08 | 26.92 | 28.77 | 5,850,052 | +0.09(+0.31%) |
Feb 07, 2018 | 28.34 | 28.95 | 27.63 | 28.68 | 7,510,190 | +1.82(+6.78%) |
Feb 06, 2018 | 28.35 | 28.40 | 26.63 | 26.86 | 6,797,981 | -0.31(-1.14%) |
Feb 05, 2018 | 25.94 | 27.50 | 25.82 | 27.17 | 12,347,055 | +3.01(+12.46%) |
Feb 02, 2018 | 24.49 | 24.81 | 23.87 | 24.16 | 9,802,325 | +0.41(+1.73%) |