Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.79 | 27.98 | 27.76 | 27.80 | 771,593 | +0.12(+0.43%) |
Apr 27, 2018 | 27.67 | 27.74 | 27.56 | 27.68 | 1,746,107 | +0.11(+0.40%) |
Apr 26, 2018 | 27.69 | 27.69 | 27.50 | 27.57 | 2,320,459 | -0.26(-0.93%) |
Apr 25, 2018 | 27.63 | 27.91 | 27.51 | 27.83 | 2,770,871 | -0.09(-0.32%) |
Apr 24, 2018 | 28.16 | 28.19 | 27.82 | 27.92 | 3,198,183 | +0.04(+0.14%) |
Apr 23, 2018 | 27.94 | 28.02 | 27.83 | 27.88 | 1,113,303 | +0.14(+0.52%) |
Apr 20, 2018 | 27.82 | 27.84 | 27.68 | 27.73 | 1,640,587 | -0.14(-0.48%) |
Apr 19, 2018 | 27.93 | 28.03 | 27.79 | 27.87 | 568,146 | -0.15(-0.54%) |
Apr 18, 2018 | 28.09 | 28.11 | 28.00 | 28.02 | 2,057,647 | -0.08(-0.28%) |
Apr 17, 2018 | 28.10 | 28.18 | 27.90 | 28.10 | 1,185,621 | -0.10(-0.35%) |
Apr 16, 2018 | 28.36 | 28.38 | 28.07 | 28.20 | 2,903,878 | +0.00(+0.00%) |
Apr 13, 2018 | 28.20 | 28.24 | 28.13 | 28.20 | 4,016,750 | -0.18(-0.63%) |
Apr 12, 2018 | 28.27 | 28.39 | 28.24 | 28.38 | 4,499,239 | -0.06(-0.21%) |
Apr 11, 2018 | 28.43 | 28.63 | 28.36 | 28.44 | 4,159,783 | +0.03(+0.09%) |
Apr 10, 2018 | 28.39 | 28.54 | 28.37 | 28.41 | 1,710,206 | +0.06(+0.23%) |
Apr 09, 2018 | 28.35 | 28.56 | 28.24 | 28.35 | 866,955 | +0.30(+1.07%) |
Apr 06, 2018 | 28.31 | 28.43 | 27.97 | 28.05 | 899,730 | -0.27(-0.95%) |
Apr 05, 2018 | 28.05 | 28.40 | 28.02 | 28.32 | 778,581 | +0.20(+0.71%) |
Apr 04, 2018 | 27.71 | 28.13 | 27.65 | 28.12 | 1,264,012 | +0.04(+0.14%) |
Apr 03, 2018 | 28.29 | 28.30 | 28.00 | 28.08 | 1,184,087 | -0.22(-0.78%) |
Apr 02, 2018 | 28.64 | 28.66 | 28.17 | 28.30 | 823,241 | -0.32(-1.14%) |
Mar 29, 2018 | 28.62 | 28.62 | 28.62 | 0 | -0.18(-0.61%) | |
Mar 28, 2018 | 28.42 | 28.98 | 28.35 | 28.80 | 1,351,062 | +0.34(+1.19%) |
Mar 27, 2018 | 28.59 | 28.77 | 28.30 | 28.46 | 1,441,923 | -0.12(-0.44%) |
Mar 26, 2018 | 28.82 | 28.89 | 28.35 | 28.59 | 1,487,563 | +0.32(+1.15%) |
Mar 23, 2018 | 28.68 | 28.74 | 28.24 | 28.26 | 861,272 | -0.08(-0.28%) |
Mar 22, 2018 | 28.59 | 28.65 | 28.31 | 28.34 | 4,270,926 | -0.40(-1.39%) |
Mar 21, 2018 | 28.79 | 28.83 | 27.70 | 28.74 | 1,637,465 | +0.06(+0.21%) |
Mar 20, 2018 | 28.68 | 28.79 | 28.62 | 28.68 | 2,051,948 | -0.16(-0.55%) |
Mar 19, 2018 | 28.98 | 29.01 | 28.75 | 28.84 | 3,335,057 | +0.00(+0.00%) |
Mar 16, 2018 | 28.84 | 28.88 | 28.70 | 28.84 | 3,099,592 | -0.26(-0.89%) |
Mar 15, 2018 | 29.12 | 29.22 | 29.00 | 29.10 | 2,708,828 | -1.25(-4.12%) |
Mar 14, 2018 | 30.42 | 30.52 | 30.22 | 30.35 | 1,918,679 | +0.08(+0.26%) |
Mar 13, 2018 | 30.35 | 30.40 | 30.21 | 30.27 | 950,593 | -0.01(-0.03%) |
Mar 12, 2018 | 30.30 | 30.11 | 30.28 | 820,881 | +0.21(+0.70%) | |
Mar 09, 2018 | 30.15 | 30.21 | 30.06 | 30.07 | 828,236 | +0.04(+0.13%) |
Mar 08, 2018 | 30.08 | 30.19 | 29.97 | 30.03 | 1,510,156 | -0.08(-0.28%) |
Mar 07, 2018 | 30.19 | 30.11 | 3,379,413 | +0.15(+0.52%) | ||
Mar 06, 2018 | 30.06 | 30.15 | 29.95 | 29.96 | 4,278,103 | +0.05(+0.17%) |
Mar 05, 2018 | 29.48 | 29.92 | 29.45 | 29.91 | 2,121,074 | +0.70(+2.40%) |
Mar 02, 2018 | 29.21 | 29.22 | 29.00 | 29.21 | 6,689,548 | +0.53(+1.83%) |
Mar 01, 2018 | 28.91 | 29.05 | 28.57 | 28.68 | 4,421,122 | -0.23(-0.78%) |
Feb 28, 2018 | 29.30 | 29.31 | 28.91 | 28.91 | 4,412,286 | -0.64(-2.17%) |
Feb 27, 2018 | 29.74 | 29.80 | 29.51 | 29.55 | 4,190,913 | -0.32(-1.09%) |
Feb 26, 2018 | 29.64 | 29.90 | 29.60 | 29.88 | 1,191,899 | +0.12(+0.42%) |
Feb 23, 2018 | 29.61 | 29.79 | 29.51 | 29.75 | 810,072 | -0.10(-0.34%) |
Feb 22, 2018 | 29.66 | 29.95 | 29.59 | 29.85 | 812,322 | +0.23(+0.78%) |
Feb 21, 2018 | 29.75 | 29.98 | 29.59 | 29.62 | 1,662,686 | -0.15(-0.50%) |
Feb 20, 2018 | 29.77 | 29.95 | 29.76 | 29.77 | 1,244,423 | -0.53(-1.75%) |
Feb 16, 2018 | 30.30 | 30.30 | 30.30 | 0 | -0.11(-0.36%) | |
Feb 15, 2018 | 30.18 | 30.43 | 30.11 | 30.41 | 867,123 | +0.35(+1.16%) |
Feb 14, 2018 | 29.49 | 30.10 | 29.49 | 30.06 | 1,146,520 | +0.80(+2.73%) |
Feb 13, 2018 | 29.10 | 29.34 | 29.09 | 29.26 | 2,051,219 | +0.04(+0.14%) |
Feb 12, 2018 | 29.04 | 29.35 | 29.00 | 29.22 | 1,179,626 | +0.24(+0.83%) |
Feb 09, 2018 | 28.90 | 29.02 | 28.51 | 28.98 | 1,771,202 | -0.02(-0.07%) |
Feb 08, 2018 | 29.18 | 29.36 | 28.92 | 29.00 | 2,380,433 | -0.03(-0.10%) |
Feb 07, 2018 | 29.17 | 29.18 | 29.03 | 29.03 | 2,014,005 | -0.40(-1.36%) |
Feb 06, 2018 | 29.09 | 29.60 | 29.01 | 29.43 | 5,098,154 | +0.06(+0.20%) |
Feb 05, 2018 | 29.70 | 29.75 | 29.23 | 29.37 | 1,436,617 | -0.63(-2.10%) |
Feb 02, 2018 | 30.09 | 30.24 | 29.90 | 30.00 | 1,850,091 | -0.16(-0.53%) |