Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.13 | 28.32 | 27.41 | 27.50 | 6,271,086 | -0.59(-2.12%) |
Apr 27, 2018 | 27.54 | 28.22 | 27.48 | 28.09 | 4,531,106 | +0.54(+1.98%) |
Apr 26, 2018 | 27.19 | 27.79 | 27.00 | 27.55 | 6,851,922 | +0.35(+1.27%) |
Apr 25, 2018 | 27.82 | 27.86 | 27.15 | 27.20 | 8,590,050 | -0.66(-2.37%) |
Apr 24, 2018 | 28.61 | 28.61 | 27.68 | 27.86 | 5,707,568 | -0.57(-2.00%) |
Apr 23, 2018 | 28.36 | 28.73 | 28.25 | 28.43 | 4,879,932 | +0.18(+0.65%) |
Apr 20, 2018 | 28.47 | 28.58 | 28.09 | 28.25 | 7,612,530 | -0.41(-1.41%) |
Apr 19, 2018 | 28.55 | 29.00 | 28.43 | 28.66 | 10,829,040 | -0.08(-0.28%) |
Apr 18, 2018 | 28.84 | 28.89 | 28.61 | 28.73 | 3,452,158 | -0.11(-0.36%) |
Apr 17, 2018 | 28.57 | 28.89 | 28.32 | 28.84 | 5,844,784 | +0.35(+1.23%) |
Apr 16, 2018 | 28.59 | 28.68 | 28.34 | 28.49 | 2,588,938 | +0.15(+0.53%) |
Apr 13, 2018 | 28.41 | 28.58 | 28.16 | 28.34 | 2,962,738 | +0.07(+0.27%) |
Apr 12, 2018 | 28.13 | 28.41 | 28.05 | 28.27 | 3,527,536 | +0.16(+0.55%) |
Apr 11, 2018 | 27.89 | 28.25 | 27.75 | 28.11 | 4,079,056 | -0.05(-0.18%) |
Apr 10, 2018 | 28.33 | 28.41 | 27.87 | 28.16 | 4,566,698 | +0.05(+0.16%) |
Apr 09, 2018 | 28.24 | 28.50 | 28.00 | 28.11 | 4,122,920 | +0.15(+0.54%) |
Apr 06, 2018 | 28.39 | 28.62 | 27.71 | 27.96 | 6,246,758 | -0.74(-2.58%) |
Apr 05, 2018 | 28.57 | 28.90 | 28.41 | 28.70 | 3,862,264 | +0.32(+1.13%) |
Apr 04, 2018 | 27.64 | 28.52 | 27.50 | 28.39 | 5,966,180 | +0.52(+1.87%) |
Apr 03, 2018 | 28.00 | 28.02 | 27.64 | 27.86 | 6,917,350 | +0.05(+0.20%) |
Apr 02, 2018 | 28.45 | 28.51 | 27.55 | 27.81 | 5,586,980 | -0.80(-2.78%) |
Mar 29, 2018 | 28.61 | 28.61 | 28.61 | 0 | +0.48(+1.72%) | |
Mar 28, 2018 | 28.18 | 28.49 | 28.02 | 28.12 | 3,247,902 | -0.00(-0.02%) |
Mar 27, 2018 | 28.62 | 28.75 | 27.95 | 28.12 | 3,674,792 | -0.31(-1.09%) |
Mar 26, 2018 | 28.41 | 28.57 | 27.96 | 28.43 | 5,036,856 | +0.50(+1.81%) |
Mar 23, 2018 | 28.39 | 28.56 | 27.93 | 27.93 | 6,377,442 | -0.46(-1.62%) |
Mar 22, 2018 | 28.87 | 29.02 | 28.36 | 28.39 | 6,989,402 | -0.65(-2.24%) |
Mar 21, 2018 | 29.27 | 29.43 | 28.89 | 29.04 | 6,143,762 | -0.30(-1.02%) |
Mar 20, 2018 | 29.29 | 29.46 | 29.11 | 29.34 | 5,136,362 | +0.20(+0.70%) |
Mar 19, 2018 | 29.21 | 29.33 | 28.86 | 29.14 | 10,876,536 | -0.18(-0.63%) |
Mar 16, 2018 | 29.10 | 29.45 | 28.84 | 29.32 | 7,860,740 | +0.23(+0.77%) |
Mar 15, 2018 | 29.36 | 29.66 | 28.94 | 29.09 | 4,597,652 | -0.27(-0.92%) |
Mar 14, 2018 | 29.43 | 29.50 | 28.86 | 29.36 | 6,996,542 | +0.02(+0.07%) |
Mar 13, 2018 | 29.39 | 29.68 | 29.23 | 29.34 | 6,671,622 | +0.13(+0.44%) |
Mar 12, 2018 | 29.00 | 29.68 | 29.00 | 29.21 | 8,163,752 | +0.18(+0.64%) |
Mar 09, 2018 | 28.55 | 29.03 | 28.27 | 29.03 | 7,861,900 | +0.62(+2.16%) |
Mar 08, 2018 | 27.80 | 28.49 | 27.68 | 28.41 | 5,821,382 | +0.64(+2.30%) |
Mar 07, 2018 | 27.94 | 27.46 | 27.77 | 6,095,680 | -0.06(-0.22%) | |
Mar 06, 2018 | 27.95 | 27.95 | 27.22 | 27.84 | 7,562,048 | -0.04(-0.13%) |
Mar 05, 2018 | 27.50 | 28.32 | 27.24 | 27.87 | 12,896,944 | +0.79(+2.92%) |
Mar 02, 2018 | 26.85 | 27.12 | 26.36 | 27.08 | 13,276,338 | -0.03(-0.11%) |
Mar 01, 2018 | 28.73 | 28.97 | 27.00 | 27.11 | 29,372,486 | -4.57(-14.44%) |
Feb 28, 2018 | 32.38 | 32.42 | 31.65 | 31.68 | 8,709,912 | -0.40(-1.25%) |
Feb 27, 2018 | 32.95 | 33.12 | 32.08 | 32.09 | 5,609,156 | -0.82(-2.49%) |
Feb 26, 2018 | 33.06 | 33.17 | 32.58 | 32.91 | 3,428,206 | -0.03(-0.11%) |
Feb 23, 2018 | 32.70 | 32.98 | 32.34 | 32.94 | 3,895,170 | +0.47(+1.46%) |
Feb 22, 2018 | 32.36 | 32.47 | 4,266,464 | -0.04(-0.14%) | ||
Feb 21, 2018 | 32.38 | 33.13 | 32.34 | 32.51 | 4,478,926 | +0.21(+0.65%) |
Feb 20, 2018 | 32.49 | 32.60 | 32.16 | 32.30 | 3,654,638 | -0.44(-1.34%) |
Feb 16, 2018 | 32.74 | 32.74 | 32.74 | 0 | -0.06(-0.20%) | |
Feb 15, 2018 | 32.05 | 32.83 | 31.96 | 32.80 | 3,422,992 | +0.86(+2.68%) |
Feb 14, 2018 | 31.42 | 32.00 | 31.20 | 31.95 | 3,467,468 | +0.25(+0.80%) |
Feb 13, 2018 | 31.80 | 31.89 | 31.43 | 31.70 | 4,027,432 | -0.34(-1.08%) |
Feb 12, 2018 | 31.57 | 32.24 | 31.50 | 32.04 | 4,103,002 | +0.59(+1.89%) |
Feb 09, 2018 | 31.14 | 31.71 | 30.59 | 31.45 | 5,359,644 | +0.45(+1.45%) |
Feb 08, 2018 | 32.20 | 32.31 | 30.97 | 31.00 | 5,064,592 | -1.28(-3.97%) |
Feb 07, 2018 | 31.86 | 32.55 | 31.79 | 32.27 | 5,848,830 | +0.17(+0.53%) |
Feb 06, 2018 | 31.55 | 32.16 | 30.57 | 32.10 | 6,812,774 | -0.32(-0.97%) |
Feb 05, 2018 | 33.29 | 33.43 | 32.01 | 32.42 | 6,659,376 | -0.89(-2.69%) |
Feb 02, 2018 | 33.83 | 33.93 | 33.29 | 33.31 | 6,236,626 | -0.65(-1.91%) |