Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.54 | 27.84 | 27.54 | 27.61 | 629,406 | +0.12(+0.44%) |
Apr 27, 2018 | 27.80 | 27.80 | 27.49 | 27.49 | 422,588 | -0.44(-1.58%) |
Apr 26, 2018 | 27.92 | 27.95 | 27.71 | 27.94 | 625,561 | +0.13(+0.46%) |
Apr 25, 2018 | 27.73 | 27.82 | 27.65 | 27.81 | 710,498 | +0.35(+1.29%) |
Apr 24, 2018 | 27.62 | 27.69 | 27.35 | 27.45 | 694,759 | +0.00(+0.00%) |
Apr 23, 2018 | 27.46 | 27.55 | 27.38 | 27.45 | 542,345 | -0.02(-0.06%) |
Apr 20, 2018 | 27.52 | 27.54 | 27.38 | 27.47 | 508,471 | -0.03(-0.12%) |
Apr 19, 2018 | 27.61 | 27.66 | 27.45 | 27.50 | 681,146 | -0.34(-1.21%) |
Apr 18, 2018 | 27.93 | 27.98 | 27.78 | 27.84 | 918,421 | -0.27(-0.97%) |
Apr 17, 2018 | 28.25 | 28.25 | 28.07 | 28.11 | 951,062 | -0.08(-0.28%) |
Apr 16, 2018 | 28.27 | 28.30 | 28.15 | 28.19 | 687,084 | +0.08(+0.29%) |
Apr 13, 2018 | 28.27 | 28.30 | 28.07 | 28.11 | 708,822 | +0.03(+0.11%) |
Apr 12, 2018 | 28.23 | 28.23 | 27.99 | 28.08 | 661,845 | -0.21(-0.74%) |
Apr 11, 2018 | 28.34 | 28.47 | 28.27 | 28.29 | 815,000 | -0.14(-0.48%) |
Apr 10, 2018 | 28.39 | 28.48 | 28.31 | 28.43 | 1,019,923 | +0.86(+3.12%) |
Apr 09, 2018 | 27.67 | 27.84 | 27.56 | 27.57 | 464,363 | +0.06(+0.20%) |
Apr 06, 2018 | 27.74 | 27.82 | 27.37 | 27.51 | 830,737 | -0.52(-1.86%) |
Apr 05, 2018 | 27.94 | 28.17 | 27.87 | 28.03 | 795,227 | +0.18(+0.63%) |
Apr 04, 2018 | 27.34 | 27.91 | 27.34 | 27.86 | 758,929 | +0.14(+0.52%) |
Apr 03, 2018 | 27.53 | 27.75 | 27.40 | 27.71 | 928,800 | +0.39(+1.41%) |
Apr 02, 2018 | 27.63 | 27.69 | 27.14 | 27.32 | 777,984 | -0.59(-2.10%) |
Mar 29, 2018 | 27.91 | 27.91 | 27.91 | 0 | +0.25(+0.90%) | |
Mar 28, 2018 | 27.61 | 27.82 | 27.48 | 27.66 | 1,753,426 | +0.75(+2.80%) |
Mar 27, 2018 | 27.12 | 27.34 | 26.76 | 26.91 | 1,804,661 | +0.07(+0.27%) |
Mar 26, 2018 | 26.62 | 26.85 | 26.37 | 26.84 | 1,005,003 | +0.58(+2.22%) |
Mar 23, 2018 | 26.63 | 26.73 | 26.21 | 26.25 | 1,347,471 | -0.82(-3.03%) |
Mar 22, 2018 | 27.35 | 27.43 | 27.08 | 27.08 | 706,881 | -0.44(-1.59%) |
Mar 21, 2018 | 27.46 | 27.71 | 27.39 | 27.52 | 615,269 | +0.06(+0.20%) |
Mar 20, 2018 | 27.35 | 27.52 | 27.35 | 27.46 | 396,958 | +0.24(+0.88%) |
Mar 19, 2018 | 27.46 | 27.49 | 27.08 | 27.22 | 698,008 | -0.51(-1.84%) |
Mar 16, 2018 | 27.64 | 27.79 | 27.61 | 27.73 | 612,574 | +0.02(+0.09%) |
Mar 15, 2018 | 27.79 | 27.87 | 27.62 | 27.71 | 670,234 | +0.10(+0.38%) |
Mar 14, 2018 | 27.81 | 27.81 | 27.52 | 27.60 | 755,173 | -0.01(-0.03%) |
Mar 13, 2018 | 27.85 | 27.90 | 27.56 | 27.61 | 909,997 | -0.35(-1.26%) |
Mar 12, 2018 | 27.93 | 28.10 | 27.89 | 27.96 | 508,917 | +0.32(+1.15%) |
Mar 09, 2018 | 27.36 | 27.70 | 27.23 | 27.64 | 1,316,145 | -0.22(-0.80%) |
Mar 08, 2018 | 27.78 | 27.91 | 27.75 | 27.87 | 646,740 | +0.14(+0.49%) |
Mar 07, 2018 | 27.79 | 27.51 | 27.73 | 826,903 | -0.14(-0.52%) | |
Mar 06, 2018 | 27.91 | 28.03 | 27.83 | 27.87 | 781,381 | +0.13(+0.46%) |
Mar 05, 2018 | 27.34 | 27.85 | 27.22 | 27.75 | 1,174,505 | -0.04(-0.14%) |
Mar 02, 2018 | 27.41 | 27.82 | 27.30 | 27.79 | 923,051 | -0.23(-0.83%) |
Mar 01, 2018 | 28.67 | 28.73 | 27.92 | 28.02 | 1,392,465 | -0.77(-2.69%) |
Feb 28, 2018 | 29.18 | 29.18 | 28.78 | 28.79 | 736,428 | -0.39(-1.34%) |
Feb 27, 2018 | 29.48 | 29.56 | 29.17 | 29.18 | 1,505,447 | -0.12(-0.41%) |
Feb 26, 2018 | 29.09 | 29.33 | 29.03 | 29.30 | 766,496 | +0.44(+1.52%) |
Feb 23, 2018 | 28.60 | 28.87 | 28.56 | 28.86 | 1,662,294 | +0.49(+1.72%) |
Feb 22, 2018 | 28.31 | 28.38 | 656,211 | +0.11(+0.40%) | ||
Feb 21, 2018 | 28.47 | 28.63 | 28.27 | 28.27 | 1,446,426 | -0.13(-0.45%) |
Feb 20, 2018 | 28.56 | 28.59 | 28.30 | 28.39 | 735,202 | -0.04(-0.14%) |
Feb 16, 2018 | 28.43 | 28.43 | 28.43 | 0 | +0.09(+0.31%) | |
Feb 15, 2018 | 28.34 | 28.39 | 28.00 | 28.34 | 1,650,209 | +0.37(+1.31%) |
Feb 14, 2018 | 27.36 | 28.01 | 27.23 | 27.98 | 868,784 | +0.37(+1.36%) |
Feb 13, 2018 | 27.47 | 27.65 | 27.37 | 27.60 | 692,550 | -0.53(-1.90%) |
Feb 12, 2018 | 27.90 | 28.23 | 27.70 | 28.14 | 1,216,455 | +0.53(+1.91%) |
Feb 09, 2018 | 27.92 | 27.97 | 27.00 | 27.61 | 2,661,629 | +0.17(+0.61%) |
Feb 08, 2018 | 28.35 | 28.38 | 27.44 | 27.44 | 2,396,518 | -1.01(-3.56%) |
Feb 07, 2018 | 28.55 | 28.89 | 28.46 | 28.46 | 1,378,037 | -0.39(-1.36%) |
Feb 06, 2018 | 27.91 | 28.93 | 27.80 | 28.85 | 2,074,987 | +0.98(+3.52%) |
Feb 05, 2018 | 28.58 | 28.78 | 27.65 | 27.87 | 1,920,793 | -0.98(-3.40%) |
Feb 02, 2018 | 29.45 | 29.74 | 28.85 | 28.85 | 1,688,725 | +0.79(+2.81%) |