Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.92 | 29.90 | 28.91 | 29.48 | 3,209,663 | +0.66(+2.29%) |
Apr 27, 2018 | 29.05 | 29.13 | 28.55 | 28.81 | 1,533,420 | -0.14(-0.49%) |
Apr 26, 2018 | 29.47 | 29.82 | 28.69 | 28.96 | 2,807,569 | -0.32(-1.10%) |
Apr 25, 2018 | 29.87 | 29.87 | 29.13 | 29.28 | 3,273,713 | -0.59(-1.99%) |
Apr 24, 2018 | 30.39 | 30.72 | 29.72 | 29.87 | 4,294,409 | -0.30(-1.00%) |
Apr 23, 2018 | 29.64 | 30.28 | 29.42 | 30.17 | 1,387,754 | +0.51(+1.72%) |
Apr 20, 2018 | 29.48 | 29.91 | 29.27 | 29.66 | 1,644,771 | +0.04(+0.13%) |
Apr 19, 2018 | 29.87 | 30.00 | 29.47 | 29.63 | 2,356,615 | -0.32(-1.07%) |
Apr 18, 2018 | 29.61 | 30.21 | 29.59 | 29.95 | 3,601,436 | +0.29(+0.99%) |
Apr 17, 2018 | 30.10 | 30.26 | 29.52 | 29.66 | 3,272,326 | -0.18(-0.60%) |
Apr 16, 2018 | 29.17 | 29.85 | 28.93 | 29.83 | 2,370,598 | +0.66(+2.27%) |
Apr 13, 2018 | 29.64 | 30.03 | 28.96 | 29.17 | 2,477,500 | -0.25(-0.87%) |
Apr 12, 2018 | 27.67 | 29.60 | 27.67 | 29.43 | 5,527,710 | +1.75(+6.31%) |
Apr 11, 2018 | 27.60 | 27.79 | 27.54 | 27.68 | 1,679,321 | -0.11(-0.41%) |
Apr 10, 2018 | 27.69 | 28.33 | 27.60 | 27.79 | 3,397,355 | +0.66(+2.44%) |
Apr 09, 2018 | 26.82 | 27.58 | 26.78 | 27.13 | 1,609,575 | +0.34(+1.27%) |
Apr 06, 2018 | 27.07 | 27.25 | 26.59 | 26.79 | 1,683,526 | -0.42(-1.56%) |
Apr 05, 2018 | 26.82 | 27.45 | 26.60 | 27.22 | 2,338,871 | +0.61(+2.31%) |
Apr 04, 2018 | 26.13 | 26.64 | 26.07 | 26.60 | 1,845,733 | -0.16(-0.60%) |
Apr 03, 2018 | 27.15 | 27.36 | 26.43 | 26.77 | 2,631,948 | +0.12(+0.46%) |
Apr 02, 2018 | 27.63 | 28.03 | 26.53 | 26.64 | 2,744,757 | -0.73(-2.66%) |
Mar 29, 2018 | 27.37 | 27.37 | 27.37 | 0 | +0.79(+2.99%) | |
Mar 28, 2018 | 27.06 | 27.13 | 26.36 | 26.58 | 2,924,543 | -0.54(-1.99%) |
Mar 27, 2018 | 26.67 | 27.77 | 26.67 | 27.11 | 5,198,588 | +0.46(+1.74%) |
Mar 26, 2018 | 25.87 | 26.69 | 25.87 | 26.65 | 1,882,463 | +1.03(+4.02%) |
Mar 23, 2018 | 25.94 | 26.24 | 25.55 | 25.62 | 3,090,078 | -0.44(-1.70%) |
Mar 22, 2018 | 26.15 | 26.35 | 25.92 | 26.07 | 2,345,534 | -0.35(-1.32%) |
Mar 21, 2018 | 26.44 | 26.57 | 26.06 | 26.42 | 3,087,421 | +0.11(+0.43%) |
Mar 20, 2018 | 25.76 | 26.59 | 25.75 | 26.30 | 1,685,459 | +0.63(+2.46%) |
Mar 19, 2018 | 25.78 | 25.92 | 25.39 | 25.67 | 1,296,837 | -0.26(-0.98%) |
Mar 16, 2018 | 26.14 | 26.26 | 25.88 | 25.92 | 1,201,843 | -0.37(-1.40%) |
Mar 15, 2018 | 26.02 | 26.52 | 25.94 | 26.29 | 1,298,286 | +0.38(+1.46%) |
Mar 14, 2018 | 26.15 | 26.45 | 25.84 | 25.92 | 1,814,457 | -0.32(-1.22%) |
Mar 13, 2018 | 27.22 | 27.41 | 26.05 | 26.24 | 2,535,210 | -0.98(-3.61%) |
Mar 12, 2018 | 26.71 | 27.27 | 26.48 | 27.22 | 1,548,616 | +0.32(+1.19%) |
Mar 09, 2018 | 27.28 | 27.52 | 26.81 | 26.90 | 2,093,747 | -0.12(-0.45%) |
Mar 08, 2018 | 26.21 | 27.11 | 26.18 | 27.02 | 3,039,780 | +1.38(+5.38%) |
Mar 07, 2018 | 25.23 | 25.94 | 25.22 | 25.64 | 1,576,620 | +0.13(+0.52%) |
Mar 06, 2018 | 25.03 | 25.65 | 24.87 | 25.51 | 2,293,548 | +0.61(+2.47%) |
Mar 05, 2018 | 24.73 | 25.03 | 24.22 | 24.90 | 1,874,636 | -0.13(-0.53%) |
Mar 02, 2018 | 25.12 | 25.24 | 24.32 | 25.03 | 2,292,291 | -0.36(-1.41%) |
Mar 01, 2018 | 25.92 | 26.12 | 25.16 | 25.39 | 1,950,384 | -0.54(-2.08%) |
Feb 28, 2018 | 25.86 | 26.27 | 25.84 | 25.92 | 1,714,479 | -0.07(-0.25%) |
Feb 27, 2018 | 26.51 | 26.51 | 25.79 | 25.99 | 1,229,251 | -0.45(-1.71%) |
Feb 26, 2018 | 26.89 | 26.94 | 26.34 | 26.44 | 1,147,848 | -0.26(-0.96%) |
Feb 23, 2018 | 26.44 | 26.82 | 26.31 | 26.70 | 749,317 | +0.60(+2.32%) |
Feb 22, 2018 | 27.06 | 27.15 | 25.97 | 26.09 | 1,500,699 | -0.82(-3.05%) |
Feb 21, 2018 | 26.57 | 27.36 | 26.47 | 26.92 | 1,371,788 | +0.35(+1.32%) |
Feb 20, 2018 | 26.19 | 26.72 | 26.06 | 26.57 | 1,763,854 | -0.01(-0.04%) |
Feb 16, 2018 | 26.58 | 26.58 | 26.58 | 0 | -0.52(-1.93%) | |
Feb 15, 2018 | 27.19 | 26.59 | 27.10 | 2,531,722 | +0.70(+2.67%) | |
Feb 14, 2018 | 25.31 | 26.51 | 25.31 | 26.40 | 2,373,728 | +0.91(+3.58%) |
Feb 13, 2018 | 25.25 | 25.57 | 24.95 | 25.48 | 2,849,552 | +0.27(+1.08%) |
Feb 12, 2018 | 24.91 | 25.46 | 24.80 | 25.21 | 2,703,985 | +0.44(+1.78%) |
Feb 09, 2018 | 25.38 | 25.54 | 23.46 | 24.77 | 8,057,603 | -0.72(-2.84%) |
Feb 08, 2018 | 27.50 | 25.89 | 25.49 | 4,928,471 | -1.02(-3.83%) | |
Feb 07, 2018 | 26.74 | 27.08 | 26.48 | 26.51 | 3,341,408 | -0.31(-1.16%) |
Feb 06, 2018 | 25.99 | 27.03 | 25.85 | 26.82 | 2,149,873 | -0.29(-1.07%) |
Feb 05, 2018 | 27.04 | 27.77 | 26.82 | 27.11 | 2,367,451 | +0.01(+0.03%) |
Feb 02, 2018 | 27.77 | 27.91 | 27.07 | 27.10 | 2,392,821 | -1.16(-4.09%) |