Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.28 | 28.28 | 27.06 | 27.20 | 2,224,615 | -0.97(-3.44%) |
Apr 27, 2018 | 27.13 | 28.23 | 27.10 | 28.17 | 2,182,020 | +1.04(+3.82%) |
Apr 26, 2018 | 26.78 | 27.30 | 26.51 | 27.13 | 1,513,441 | +0.36(+1.35%) |
Apr 25, 2018 | 26.83 | 27.42 | 26.69 | 26.77 | 2,719,542 | -0.06(-0.21%) |
Apr 24, 2018 | 26.86 | 27.24 | 26.65 | 26.83 | 2,160,287 | +0.13(+0.49%) |
Apr 23, 2018 | 26.17 | 26.77 | 25.94 | 26.69 | 2,052,862 | +0.67(+2.59%) |
Apr 20, 2018 | 25.81 | 26.07 | 25.63 | 26.02 | 3,388,984 | +0.21(+0.80%) |
Apr 19, 2018 | 26.13 | 26.28 | 25.55 | 25.81 | 1,855,482 | -0.44(-1.69%) |
Apr 18, 2018 | 26.10 | 26.60 | 25.95 | 26.26 | 2,813,871 | +0.35(+1.36%) |
Apr 17, 2018 | 26.73 | 26.82 | 25.86 | 25.91 | 3,355,135 | -0.52(-1.96%) |
Apr 16, 2018 | 27.12 | 27.22 | 26.31 | 26.42 | 3,762,396 | -0.58(-2.16%) |
Apr 13, 2018 | 28.74 | 28.74 | 26.60 | 27.01 | 6,231,802 | -1.58(-5.52%) |
Apr 12, 2018 | 28.91 | 29.04 | 28.54 | 28.58 | 2,964,897 | -0.23(-0.80%) |
Apr 11, 2018 | 28.24 | 28.86 | 27.94 | 28.81 | 2,322,277 | +0.40(+1.42%) |
Apr 10, 2018 | 28.26 | 28.63 | 28.07 | 28.41 | 2,840,271 | +0.32(+1.14%) |
Apr 09, 2018 | 27.89 | 28.46 | 27.48 | 28.09 | 4,100,883 | +0.35(+1.24%) |
Apr 06, 2018 | 29.02 | 29.02 | 27.50 | 27.75 | 3,926,143 | -1.49(-5.09%) |
Apr 05, 2018 | 28.87 | 29.37 | 28.26 | 29.23 | 3,423,457 | +0.35(+1.22%) |
Apr 04, 2018 | 27.50 | 28.95 | 27.38 | 28.88 | 2,571,399 | +1.09(+3.93%) |
Apr 03, 2018 | 27.62 | 28.04 | 27.52 | 27.79 | 2,455,122 | +0.32(+1.17%) |
Apr 02, 2018 | 28.69 | 28.77 | 27.02 | 27.47 | 4,558,202 | -1.34(-4.65%) |
Mar 29, 2018 | 28.81 | 28.81 | 28.81 | 0 | +0.59(+2.10%) | |
Mar 28, 2018 | 28.27 | 28.87 | 27.93 | 28.21 | 2,861,347 | +0.13(+0.47%) |
Mar 27, 2018 | 28.83 | 28.91 | 27.94 | 28.08 | 3,599,535 | -0.69(-2.40%) |
Mar 26, 2018 | 27.51 | 28.85 | 27.45 | 28.77 | 3,876,028 | +1.64(+6.06%) |
Mar 23, 2018 | 27.17 | 27.42 | 26.70 | 27.13 | 3,430,865 | +0.21(+0.79%) |
Mar 22, 2018 | 27.65 | 27.80 | 26.91 | 26.92 | 3,958,787 | -0.98(-3.51%) |
Mar 21, 2018 | 27.89 | 28.17 | 27.82 | 27.89 | 2,709,797 | -0.06(-0.21%) |
Mar 20, 2018 | 28.17 | 28.27 | 27.87 | 27.95 | 3,819,404 | -0.18(-0.64%) |
Mar 19, 2018 | 28.58 | 28.64 | 27.74 | 28.13 | 4,302,906 | -0.57(-1.98%) |
Mar 16, 2018 | 28.55 | 29.39 | 28.48 | 28.70 | 4,806,316 | +0.08(+0.29%) |
Mar 15, 2018 | 28.60 | 29.26 | 28.44 | 28.62 | 5,252,356 | +0.21(+0.72%) |
Mar 14, 2018 | 27.20 | 28.62 | 27.09 | 28.41 | 14,226,947 | +1.39(+5.14%) |
Mar 13, 2018 | 25.41 | 27.61 | 24.27 | 27.02 | 26,174,852 | +0.26(+0.98%) |
Mar 12, 2018 | 26.39 | 27.80 | 26.39 | 26.76 | 8,679,270 | +0.53(+2.01%) |
Mar 09, 2018 | 25.97 | 26.37 | 25.59 | 26.23 | 4,042,461 | +0.32(+1.24%) |
Mar 08, 2018 | 26.17 | 26.17 | 25.30 | 25.91 | 2,512,399 | -0.01(-0.05%) |
Mar 07, 2018 | 25.87 | 25.93 | 2,643,556 | -0.57(-2.16%) | ||
Mar 06, 2018 | 26.11 | 26.55 | 25.90 | 26.50 | 1,868,042 | +0.61(+2.36%) |
Mar 05, 2018 | 25.94 | 26.11 | 25.43 | 25.89 | 2,663,994 | -0.16(-0.60%) |
Mar 02, 2018 | 24.89 | 26.24 | 24.48 | 26.04 | 4,724,988 | -0.22(-0.84%) |
Mar 01, 2018 | 26.13 | 26.61 | 25.81 | 26.26 | 2,547,882 | +0.13(+0.50%) |
Feb 28, 2018 | 26.51 | 26.69 | 25.97 | 26.13 | 3,030,232 | +0.18(+0.69%) |
Feb 27, 2018 | 26.93 | 27.28 | 25.94 | 25.95 | 3,411,426 | -0.60(-2.24%) |
Feb 26, 2018 | 27.02 | 27.20 | 26.39 | 26.55 | 3,789,755 | -0.25(-0.94%) |
Feb 23, 2018 | 27.06 | 27.18 | 26.55 | 26.80 | 2,377,972 | -0.02(-0.09%) |
Feb 22, 2018 | 26.82 | 2,171,617 | +0.02(+0.09%) | |||
Feb 21, 2018 | 27.36 | 27.73 | 26.73 | 26.80 | 3,675,996 | -0.28(-1.02%) |
Feb 20, 2018 | 27.11 | 27.62 | 26.74 | 27.08 | 3,026,728 | -0.29(-1.07%) |
Feb 16, 2018 | 27.37 | 27.37 | 27.37 | 0 | -0.02(-0.09%) | |
Feb 15, 2018 | 27.75 | 27.87 | 27.08 | 27.39 | 2,292,555 | -0.07(-0.24%) |
Feb 14, 2018 | 26.57 | 27.86 | 26.12 | 27.46 | 3,355,516 | +0.73(+2.75%) |
Feb 13, 2018 | 26.13 | 26.80 | 25.80 | 26.73 | 2,999,033 | +0.54(+2.06%) |
Feb 12, 2018 | 25.98 | 26.47 | 25.44 | 26.19 | 3,886,704 | +0.50(+1.94%) |
Feb 09, 2018 | 25.95 | 26.17 | 24.63 | 25.69 | 3,418,143 | -0.02(-0.06%) |
Feb 08, 2018 | 26.06 | 26.34 | 25.26 | 25.71 | 3,449,284 | -0.18(-0.69%) |
Feb 07, 2018 | 25.26 | 26.60 | 25.04 | 25.89 | 4,800,753 | +0.87(+3.46%) |
Feb 06, 2018 | 23.74 | 25.27 | 23.55 | 25.02 | 3,912,747 | +0.01(+0.03%) |
Feb 05, 2018 | 24.70 | 25.40 | 24.60 | 25.01 | 6,849,694 | -0.69(-2.67%) |
Feb 02, 2018 | 25.42 | 26.13 | 25.36 | 25.70 | 3,852,216 | +0.09(+0.35%) |