Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.28 | 28.53 | 28.04 | 28.15 | 1,833,557 | -0.10(-0.35%) |
Apr 27, 2018 | 28.44 | 28.70 | 28.18 | 28.25 | 1,362,656 | -0.21(-0.73%) |
Apr 26, 2018 | 28.51 | 28.63 | 27.87 | 28.46 | 1,493,250 | +0.00(+0.00%) |
Apr 25, 2018 | 28.76 | 28.80 | 28.40 | 28.46 | 978,383 | -0.28(-0.96%) |
Apr 24, 2018 | 28.76 | 29.03 | 28.59 | 28.73 | 946,401 | -0.15(-0.50%) |
Apr 23, 2018 | 29.14 | 29.33 | 28.82 | 28.88 | 793,114 | -0.21(-0.71%) |
Apr 20, 2018 | 29.14 | 29.25 | 28.86 | 29.09 | 1,488,935 | +0.16(+0.55%) |
Apr 19, 2018 | 29.44 | 29.52 | 28.81 | 28.93 | 1,373,274 | -0.55(-1.87%) |
Apr 18, 2018 | 29.97 | 30.01 | 29.44 | 29.48 | 1,047,707 | -0.44(-1.48%) |
Apr 17, 2018 | 29.59 | 30.17 | 29.51 | 29.92 | 1,164,960 | +0.41(+1.40%) |
Apr 16, 2018 | 29.31 | 29.58 | 29.13 | 29.51 | 917,371 | +0.32(+1.10%) |
Apr 13, 2018 | 29.65 | 29.69 | 28.97 | 29.18 | 881,902 | -0.27(-0.91%) |
Apr 12, 2018 | 29.43 | 29.67 | 29.23 | 29.45 | 1,149,637 | +0.25(+0.86%) |
Apr 11, 2018 | 28.95 | 29.48 | 28.93 | 29.20 | 1,837,220 | -0.02(-0.05%) |
Apr 10, 2018 | 29.48 | 29.62 | 29.06 | 29.22 | 1,539,695 | +0.05(+0.18%) |
Apr 09, 2018 | 29.61 | 29.61 | 28.97 | 29.16 | 1,992,582 | -0.28(-0.96%) |
Apr 06, 2018 | 29.74 | 30.02 | 29.31 | 29.44 | 3,499,045 | -0.34(-1.13%) |
Apr 05, 2018 | 30.42 | 30.42 | 29.76 | 29.78 | 1,715,267 | -0.46(-1.52%) |
Apr 04, 2018 | 29.62 | 30.35 | 29.50 | 30.24 | 2,143,645 | +0.33(+1.10%) |
Apr 03, 2018 | 29.96 | 30.27 | 29.73 | 29.91 | 1,435,696 | -0.02(-0.08%) |
Apr 02, 2018 | 30.58 | 30.61 | 29.48 | 29.93 | 1,535,924 | -0.66(-2.15%) |
Mar 29, 2018 | 30.59 | 30.59 | 30.59 | 0 | +0.16(+0.53%) | |
Mar 28, 2018 | 31.06 | 31.31 | 30.34 | 30.43 | 2,211,718 | -0.65(-2.09%) |
Mar 27, 2018 | 31.13 | 31.48 | 30.94 | 31.08 | 1,308,855 | -0.10(-0.32%) |
Mar 26, 2018 | 30.83 | 31.32 | 30.76 | 31.18 | 1,907,542 | +0.70(+2.31%) |
Mar 23, 2018 | 31.12 | 31.35 | 30.48 | 30.48 | 2,124,766 | -0.65(-2.09%) |
Mar 22, 2018 | 31.26 | 31.42 | 31.05 | 31.13 | 1,777,472 | -0.30(-0.95%) |
Mar 21, 2018 | 31.26 | 31.53 | 31.10 | 31.42 | 2,028,748 | +0.17(+0.54%) |
Mar 20, 2018 | 31.00 | 31.82 | 30.37 | 31.26 | 4,241,190 | +0.41(+1.34%) |
Mar 19, 2018 | 31.13 | 32.50 | 30.69 | 30.84 | 7,912,626 | +0.86(+2.88%) |
Mar 16, 2018 | 29.50 | 30.06 | 29.46 | 29.98 | 2,649,964 | +0.54(+1.82%) |
Mar 15, 2018 | 29.29 | 29.55 | 29.02 | 29.44 | 1,480,916 | +0.20(+0.68%) |
Mar 14, 2018 | 29.69 | 29.91 | 29.24 | 29.25 | 2,571,156 | -0.27(-0.93%) |
Mar 13, 2018 | 29.30 | 29.72 | 29.26 | 29.52 | 2,469,366 | +0.37(+1.28%) |
Mar 12, 2018 | 29.30 | 29.50 | 29.15 | 29.15 | 1,593,595 | -0.14(-0.49%) |
Mar 09, 2018 | 29.20 | 29.48 | 28.93 | 29.29 | 1,362,751 | +0.23(+0.78%) |
Mar 08, 2018 | 28.92 | 29.06 | 28.50 | 29.06 | 1,788,531 | +0.22(+0.76%) |
Mar 07, 2018 | 28.91 | 28.84 | 1,824,315 | +0.25(+0.88%) | ||
Mar 06, 2018 | 29.31 | 29.40 | 28.41 | 28.59 | 2,266,438 | -0.59(-2.03%) |
Mar 05, 2018 | 28.92 | 29.34 | 28.72 | 29.19 | 1,747,343 | +0.17(+0.57%) |
Mar 02, 2018 | 28.97 | 29.12 | 28.75 | 29.02 | 1,532,599 | -0.11(-0.39%) |
Mar 01, 2018 | 30.32 | 30.45 | 29.00 | 29.13 | 1,731,690 | -1.15(-3.81%) |
Feb 28, 2018 | 30.57 | 30.80 | 30.29 | 30.29 | 2,326,186 | -0.23(-0.75%) |
Feb 27, 2018 | 30.53 | 30.77 | 30.21 | 30.51 | 2,613,401 | -0.06(-0.20%) |
Feb 26, 2018 | 30.13 | 30.85 | 30.00 | 30.57 | 3,687,575 | +0.45(+1.49%) |
Feb 23, 2018 | 29.68 | 30.22 | 29.66 | 30.13 | 1,787,663 | +0.52(+1.74%) |
Feb 22, 2018 | 29.50 | 29.61 | 1,594,101 | -0.06(-0.20%) | ||
Feb 21, 2018 | 29.10 | 30.20 | 29.10 | 29.67 | 1,801,482 | +0.56(+1.93%) |
Feb 20, 2018 | 29.58 | 29.69 | 28.78 | 29.11 | 1,656,887 | -0.53(-1.79%) |
Feb 16, 2018 | 29.64 | 29.64 | 29.64 | 0 | -0.43(-1.44%) | |
Feb 15, 2018 | 29.12 | 30.13 | 29.12 | 30.07 | 3,021,551 | +1.04(+3.58%) |
Feb 14, 2018 | 29.00 | 29.40 | 28.90 | 29.03 | 2,761,131 | -0.14(-0.49%) |
Feb 13, 2018 | 28.61 | 29.25 | 28.55 | 29.18 | 1,466,559 | +0.45(+1.56%) |
Feb 12, 2018 | 28.38 | 28.97 | 28.38 | 28.73 | 2,110,778 | +0.46(+1.61%) |
Feb 09, 2018 | 27.99 | 28.40 | 27.87 | 28.28 | 2,964,929 | +0.44(+1.58%) |
Feb 08, 2018 | 28.50 | 27.84 | 27.84 | 3,924,401 | -0.34(-1.21%) | |
Feb 07, 2018 | 28.75 | 28.78 | 28.15 | 28.18 | 1,676,238 | -0.69(-2.39%) |
Feb 06, 2018 | 27.97 | 28.90 | 27.74 | 28.87 | 3,493,813 | +0.33(+1.17%) |
Feb 05, 2018 | 28.56 | 29.07 | 28.29 | 28.53 | 2,796,072 | -0.23(-0.79%) |
Feb 02, 2018 | 28.40 | 29.18 | 28.13 | 28.76 | 2,914,528 | +0.09(+0.32%) |