Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.08 | 28.08 | 27.47 | 27.47 | 772,433 | -0.48(-1.72%) |
Apr 27, 2018 | 27.01 | 28.13 | 26.93 | 27.95 | 1,049,483 | +0.98(+3.63%) |
Apr 26, 2018 | 25.98 | 27.28 | 25.84 | 26.97 | 1,610,208 | +1.18(+4.58%) |
Apr 25, 2018 | 26.38 | 26.42 | 25.67 | 25.79 | 1,370,984 | -0.41(-1.56%) |
Apr 24, 2018 | 26.36 | 26.51 | 26.07 | 26.20 | 929,224 | -0.15(-0.57%) |
Apr 23, 2018 | 26.35 | 26.54 | 26.17 | 26.35 | 661,745 | +0.02(+0.08%) |
Apr 20, 2018 | 27.06 | 27.23 | 26.27 | 26.33 | 588,362 | -0.64(-2.37%) |
Apr 19, 2018 | 27.54 | 27.66 | 26.78 | 26.97 | 680,950 | -0.65(-2.35%) |
Apr 18, 2018 | 27.61 | 27.94 | 27.53 | 27.62 | 967,477 | -0.30(-1.07%) |
Apr 17, 2018 | 27.78 | 28.11 | 27.61 | 27.92 | 431,940 | +0.19(+0.69%) |
Apr 16, 2018 | 27.61 | 27.87 | 27.47 | 27.73 | 706,087 | +0.19(+0.69%) |
Apr 13, 2018 | 27.51 | 27.57 | 27.28 | 27.54 | 649,960 | +0.06(+0.22%) |
Apr 12, 2018 | 28.00 | 28.05 | 27.33 | 27.48 | 682,495 | -0.51(-1.82%) |
Apr 11, 2018 | 28.01 | 28.33 | 27.96 | 27.99 | 373,392 | -0.04(-0.14%) |
Apr 10, 2018 | 28.12 | 28.23 | 27.91 | 28.03 | 737,407 | +0.08(+0.29%) |
Apr 09, 2018 | 28.01 | 28.21 | 27.75 | 27.95 | 484,200 | +0.01(+0.04%) |
Apr 06, 2018 | 28.31 | 28.57 | 27.81 | 27.94 | 715,138 | -0.45(-1.59%) |
Apr 05, 2018 | 28.85 | 28.86 | 28.32 | 28.39 | 1,109,131 | -0.53(-1.83%) |
Apr 04, 2018 | 28.13 | 29.06 | 28.07 | 28.92 | 1,225,089 | +0.67(+2.37%) |
Apr 03, 2018 | 27.99 | 28.54 | 27.83 | 28.25 | 2,659,483 | +0.33(+1.18%) |
Apr 02, 2018 | 28.10 | 28.43 | 27.79 | 27.92 | 999,191 | -0.16(-0.57%) |
Mar 29, 2018 | 28.08 | 28.08 | 28.08 | 0 | -0.15(-0.53%) | |
Mar 28, 2018 | 27.63 | 28.47 | 27.61 | 28.23 | 1,103,630 | +0.69(+2.51%) |
Mar 27, 2018 | 27.45 | 27.78 | 27.00 | 27.54 | 666,300 | -0.01(-0.04%) |
Mar 26, 2018 | 27.35 | 27.56 | 27.17 | 27.55 | 899,585 | +0.37(+1.36%) |
Mar 23, 2018 | 27.61 | 27.80 | 27.12 | 27.18 | 834,848 | -0.43(-1.56%) |
Mar 22, 2018 | 27.62 | 28.13 | 27.56 | 27.61 | 985,255 | -0.01(-0.04%) |
Mar 21, 2018 | 27.49 | 27.79 | 27.34 | 27.62 | 751,908 | +0.10(+0.36%) |
Mar 20, 2018 | 27.75 | 27.93 | 27.19 | 27.52 | 542,335 | -0.25(-0.90%) |
Mar 19, 2018 | 27.87 | 27.87 | 27.51 | 27.77 | 421,202 | -0.20(-0.72%) |
Mar 16, 2018 | 27.86 | 28.06 | 27.45 | 27.97 | 1,376,573 | +0.16(+0.58%) |
Mar 15, 2018 | 27.99 | 28.03 | 27.31 | 27.81 | 952,625 | -0.10(-0.36%) |
Mar 14, 2018 | 27.81 | 28.04 | 27.72 | 27.91 | 1,112,802 | +0.08(+0.29%) |
Mar 13, 2018 | 27.72 | 28.07 | 27.59 | 27.83 | 1,299,385 | +0.37(+1.35%) |
Mar 12, 2018 | 27.50 | 27.71 | 27.25 | 27.46 | 785,437 | +0.00(+0.00%) |
Mar 09, 2018 | 27.46 | 27.46 | 26.83 | 27.46 | 831,444 | -0.07(-0.25%) |
Mar 08, 2018 | 27.75 | 27.85 | 27.33 | 27.53 | 844,697 | -0.21(-0.76%) |
Mar 07, 2018 | 27.88 | 27.74 | 917,242 | -0.25(-0.89%) | ||
Mar 06, 2018 | 27.64 | 28.07 | 27.40 | 27.99 | 838,078 | +0.28(+1.01%) |
Mar 05, 2018 | 27.49 | 27.97 | 27.37 | 27.71 | 1,012,879 | +0.11(+0.40%) |
Mar 02, 2018 | 27.47 | 27.66 | 27.05 | 27.60 | 742,711 | +0.02(+0.07%) |
Mar 01, 2018 | 27.29 | 27.97 | 27.06 | 27.58 | 1,107,737 | +0.45(+1.66%) |
Feb 28, 2018 | 27.27 | 27.54 | 27.11 | 27.13 | 1,003,744 | +0.07(+0.26%) |
Feb 27, 2018 | 27.89 | 27.98 | 27.04 | 27.06 | 875,681 | -0.84(-3.01%) |
Feb 26, 2018 | 27.85 | 27.94 | 27.38 | 27.90 | 1,040,016 | +0.22(+0.79%) |
Feb 23, 2018 | 27.52 | 27.92 | 27.12 | 27.68 | 1,409,707 | +0.27(+0.99%) |
Feb 22, 2018 | 27.41 | 1,654,056 | +0.26(+0.96%) | |||
Feb 21, 2018 | 27.70 | 27.70 | 27.02 | 27.15 | 995,933 | -0.55(-1.99%) |
Feb 20, 2018 | 28.02 | 28.19 | 27.52 | 27.70 | 1,417,207 | -0.42(-1.49%) |
Feb 16, 2018 | 28.12 | 28.12 | 28.12 | 0 | +0.79(+2.89%) | |
Feb 15, 2018 | 26.81 | 27.42 | 26.80 | 27.33 | 913,278 | +0.63(+2.36%) |
Feb 14, 2018 | 26.73 | 26.88 | 26.30 | 26.70 | 918,849 | -0.34(-1.26%) |
Feb 13, 2018 | 26.86 | 27.12 | 26.54 | 27.04 | 688,541 | +0.17(+0.63%) |
Feb 12, 2018 | 26.92 | 27.06 | 25.97 | 26.87 | 953,447 | -0.01(-0.04%) |
Feb 09, 2018 | 26.54 | 27.07 | 26.05 | 26.88 | 850,703 | +0.40(+1.51%) |
Feb 08, 2018 | 27.23 | 27.37 | 26.48 | 26.48 | 1,038,159 | -0.81(-2.97%) |
Feb 07, 2018 | 27.49 | 27.84 | 27.23 | 27.29 | 891,223 | -0.25(-0.91%) |
Feb 06, 2018 | 27.09 | 27.61 | 26.66 | 27.54 | 1,449,498 | -0.32(-1.15%) |
Feb 05, 2018 | 27.85 | 28.20 | 27.31 | 27.86 | 947,489 | -0.18(-0.64%) |
Feb 02, 2018 | 28.27 | 28.36 | 27.84 | 28.04 | 1,137,221 | -0.46(-1.61%) |