Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.57 | 30.79 | 30.49 | 30.54 | 3,128,223 | -0.34(-1.11%) |
Apr 27, 2018 | 30.57 | 30.99 | 30.47 | 30.88 | 6,360,026 | +0.27(+0.90%) |
Apr 26, 2018 | 30.36 | 30.69 | 30.20 | 30.61 | 5,210,364 | +0.82(+2.76%) |
Apr 25, 2018 | 30.14 | 30.16 | 29.62 | 29.79 | 7,772,912 | -1.16(-3.74%) |
Apr 24, 2018 | 30.96 | 31.16 | 30.73 | 30.94 | 5,307,928 | +0.24(+0.77%) |
Apr 23, 2018 | 30.59 | 30.72 | 30.56 | 30.71 | 4,449,433 | +0.25(+0.82%) |
Apr 20, 2018 | 30.42 | 30.56 | 30.36 | 30.46 | 3,840,583 | +0.09(+0.30%) |
Apr 19, 2018 | 30.68 | 30.73 | 30.25 | 30.36 | 4,218,687 | -0.43(-1.38%) |
Apr 18, 2018 | 30.93 | 30.95 | 30.68 | 30.79 | 4,491,250 | -0.05(-0.17%) |
Apr 17, 2018 | 30.87 | 30.91 | 30.81 | 30.84 | 3,129,432 | +0.03(+0.10%) |
Apr 16, 2018 | 30.94 | 30.95 | 30.64 | 30.81 | 2,300,786 | -0.08(-0.27%) |
Apr 13, 2018 | 30.86 | 31.02 | 30.81 | 30.90 | 2,220,196 | -0.03(-0.10%) |
Apr 12, 2018 | 31.14 | 31.19 | 30.92 | 30.93 | 3,541,046 | +0.04(+0.12%) |
Apr 11, 2018 | 31.03 | 31.16 | 30.86 | 30.89 | 3,919,858 | -0.31(-1.00%) |
Apr 10, 2018 | 31.04 | 31.28 | 31.02 | 31.20 | 4,869,000 | +0.53(+1.71%) |
Apr 09, 2018 | 30.68 | 30.94 | 30.54 | 30.68 | 4,266,112 | +0.27(+0.90%) |
Apr 06, 2018 | 30.58 | 30.70 | 30.24 | 30.40 | 5,346,847 | +0.05(+0.18%) |
Apr 05, 2018 | 30.25 | 30.46 | 30.14 | 30.35 | 3,997,891 | -0.05(-0.15%) |
Apr 04, 2018 | 29.82 | 30.46 | 29.82 | 30.40 | 5,127,901 | +0.49(+1.63%) |
Apr 03, 2018 | 29.73 | 29.93 | 29.46 | 29.91 | 3,822,136 | +0.33(+1.11%) |
Apr 02, 2018 | 29.69 | 29.82 | 29.37 | 29.58 | 3,640,580 | -0.17(-0.56%) |
Mar 29, 2018 | 29.75 | 29.75 | 29.75 | 0 | -0.24(-0.79%) | |
Mar 28, 2018 | 29.82 | 30.32 | 29.81 | 29.98 | 8,179,153 | +0.75(+2.58%) |
Mar 27, 2018 | 29.62 | 29.63 | 29.12 | 29.23 | 8,890,256 | +0.73(+2.56%) |
Mar 26, 2018 | 28.66 | 28.70 | 28.05 | 28.50 | 3,856,965 | +0.01(+0.03%) |
Mar 23, 2018 | 28.86 | 28.96 | 28.45 | 28.49 | 10,333,918 | +0.97(+3.51%) |
Mar 22, 2018 | 27.79 | 27.83 | 27.51 | 27.52 | 3,829,056 | -0.46(-1.66%) |
Mar 21, 2018 | 28.06 | 28.15 | 27.87 | 27.99 | 2,603,753 | +0.00(+0.00%) |
Mar 20, 2018 | 28.04 | 28.13 | 27.91 | 27.99 | 2,556,714 | -0.10(-0.35%) |
Mar 19, 2018 | 28.39 | 28.41 | 27.92 | 28.09 | 2,811,435 | -0.30(-1.05%) |
Mar 16, 2018 | 28.25 | 28.45 | 28.23 | 28.39 | 2,191,593 | +0.27(+0.98%) |
Mar 15, 2018 | 28.16 | 28.45 | 28.05 | 28.11 | 2,164,454 | -0.14(-0.51%) |
Mar 14, 2018 | 28.44 | 28.48 | 28.10 | 28.26 | 2,681,754 | -0.02(-0.05%) |
Mar 13, 2018 | 28.45 | 28.59 | 28.20 | 28.27 | 2,655,952 | -0.40(-1.38%) |
Mar 12, 2018 | 28.61 | 28.73 | 28.52 | 28.67 | 2,773,664 | +0.22(+0.78%) |
Mar 09, 2018 | 28.52 | 28.55 | 28.35 | 28.45 | 3,133,920 | -0.12(-0.43%) |
Mar 08, 2018 | 28.58 | 28.76 | 28.45 | 28.57 | 4,765,265 | +0.20(+0.70%) |
Mar 07, 2018 | 28.39 | 28.12 | 28.37 | 3,446,370 | +0.25(+0.89%) | |
Mar 06, 2018 | 28.23 | 28.30 | 28.00 | 28.12 | 3,206,742 | +0.11(+0.41%) |
Mar 05, 2018 | 27.70 | 28.08 | 27.67 | 28.00 | 3,153,700 | +0.43(+1.55%) |
Mar 02, 2018 | 27.43 | 27.59 | 27.38 | 27.58 | 2,382,549 | +0.19(+0.70%) |
Mar 01, 2018 | 27.75 | 27.82 | 27.24 | 27.39 | 3,681,211 | -0.26(-0.94%) |
Feb 28, 2018 | 28.07 | 28.13 | 27.65 | 27.65 | 3,235,185 | -0.15(-0.55%) |
Feb 27, 2018 | 28.11 | 28.13 | 27.80 | 27.80 | 2,397,608 | -0.37(-1.32%) |
Feb 26, 2018 | 28.02 | 28.18 | 28.02 | 28.17 | 3,246,945 | +0.12(+0.43%) |
Feb 23, 2018 | 27.95 | 28.10 | 27.87 | 28.05 | 3,653,511 | +0.21(+0.74%) |
Feb 22, 2018 | 27.79 | 27.84 | 3,858,830 | +0.02(+0.06%) | ||
Feb 21, 2018 | 27.94 | 28.17 | 27.82 | 27.83 | 4,623,455 | -0.10(-0.35%) |
Feb 20, 2018 | 28.21 | 28.28 | 27.87 | 27.93 | 5,451,048 | -0.28(-0.98%) |
Feb 16, 2018 | 28.20 | 28.20 | 28.20 | 0 | +0.29(+1.05%) | |
Feb 15, 2018 | 27.84 | 27.97 | 27.71 | 27.91 | 4,420,146 | +0.37(+1.33%) |
Feb 14, 2018 | 27.09 | 27.61 | 27.04 | 27.54 | 4,602,646 | +0.27(+0.99%) |
Feb 13, 2018 | 27.12 | 27.33 | 27.06 | 27.27 | 5,299,421 | +0.14(+0.52%) |
Feb 12, 2018 | 27.15 | 27.29 | 27.06 | 27.13 | 7,901,083 | -0.16(-0.60%) |
Feb 09, 2018 | 27.09 | 27.46 | 26.61 | 27.30 | 7,849,951 | +0.24(+0.88%) |
Feb 08, 2018 | 28.04 | 28.06 | 27.05 | 27.06 | 9,800,646 | +0.10(+0.39%) |
Feb 07, 2018 | 26.45 | 26.67 | 26.42 | 26.95 | 8,914,815 | +0.03(+0.11%) |
Feb 06, 2018 | 26.18 | 27.16 | 26.10 | 26.92 | 12,142,359 | +0.18(+0.67%) |
Feb 05, 2018 | 27.25 | 27.30 | 26.57 | 26.74 | 8,360,193 | -1.01(-3.64%) |
Feb 02, 2018 | 28.05 | 28.10 | 27.75 | 27.75 | 4,469,924 | -0.37(-1.30%) |