Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.06 | 29.07 | 28.61 | 28.63 | 5,841,519 | -0.17(-0.59%) |
Apr 27, 2018 | 28.54 | 29.10 | 28.53 | 28.80 | 7,470,335 | +0.27(+0.95%) |
Apr 26, 2018 | 28.21 | 28.75 | 28.19 | 28.53 | 7,825,724 | +0.37(+1.30%) |
Apr 25, 2018 | 28.11 | 28.27 | 27.94 | 28.16 | 4,760,773 | +0.00(+0.00%) |
Apr 24, 2018 | 28.24 | 28.39 | 27.97 | 28.16 | 4,726,321 | -0.02(-0.08%) |
Apr 23, 2018 | 28.24 | 28.43 | 28.13 | 28.18 | 3,582,105 | -0.04(-0.14%) |
Apr 20, 2018 | 28.53 | 28.58 | 28.13 | 28.22 | 5,473,893 | -0.29(-1.01%) |
Apr 19, 2018 | 28.63 | 28.68 | 28.28 | 28.51 | 4,387,557 | -0.17(-0.60%) |
Apr 18, 2018 | 28.81 | 28.99 | 28.68 | 28.68 | 4,174,279 | -0.07(-0.24%) |
Apr 17, 2018 | 28.52 | 28.89 | 28.40 | 28.75 | 6,348,781 | +0.36(+1.26%) |
Apr 16, 2018 | 28.38 | 28.53 | 28.19 | 28.39 | 3,810,480 | +0.23(+0.80%) |
Apr 13, 2018 | 28.11 | 28.28 | 28.03 | 28.17 | 3,512,342 | +0.21(+0.75%) |
Apr 12, 2018 | 27.93 | 28.15 | 27.82 | 27.96 | 3,453,657 | +0.12(+0.45%) |
Apr 11, 2018 | 27.51 | 28.10 | 27.50 | 27.83 | 4,702,487 | +0.26(+0.96%) |
Apr 10, 2018 | 27.72 | 27.74 | 27.44 | 27.57 | 6,858,865 | +0.11(+0.40%) |
Apr 09, 2018 | 27.70 | 27.79 | 27.45 | 27.46 | 4,061,792 | -0.16(-0.56%) |
Apr 06, 2018 | 27.62 | 27.97 | 27.46 | 27.62 | 4,874,400 | -0.20(-0.73%) |
Apr 05, 2018 | 27.48 | 27.88 | 27.35 | 27.82 | 4,398,432 | +0.39(+1.42%) |
Apr 04, 2018 | 26.79 | 27.47 | 26.79 | 27.43 | 5,528,791 | +0.44(+1.61%) |
Apr 03, 2018 | 26.95 | 27.05 | 26.66 | 26.99 | 8,208,399 | +0.05(+0.20%) |
Apr 02, 2018 | 27.29 | 27.39 | 26.79 | 26.94 | 5,518,835 | -0.30(-1.11%) |
Mar 29, 2018 | 27.24 | 27.24 | 27.24 | 0 | -0.02(-0.06%) | |
Mar 28, 2018 | 27.22 | 27.60 | 27.15 | 27.26 | 5,625,561 | +0.09(+0.34%) |
Mar 27, 2018 | 26.85 | 27.43 | 26.61 | 27.16 | 7,166,195 | +0.29(+1.07%) |
Mar 26, 2018 | 26.73 | 26.92 | 26.36 | 26.88 | 4,896,801 | +0.37(+1.41%) |
Mar 23, 2018 | 27.51 | 27.59 | 26.44 | 26.50 | 7,449,846 | -0.90(-3.27%) |
Mar 22, 2018 | 27.29 | 27.81 | 27.27 | 27.40 | 4,315,950 | -0.14(-0.51%) |
Mar 21, 2018 | 27.67 | 27.95 | 27.44 | 27.54 | 4,478,234 | -0.01(-0.03%) |
Mar 20, 2018 | 27.65 | 27.89 | 27.31 | 27.55 | 5,180,451 | -0.11(-0.39%) |
Mar 19, 2018 | 27.89 | 27.89 | 27.41 | 27.65 | 3,479,173 | -0.23(-0.81%) |
Mar 16, 2018 | 27.71 | 28.00 | 27.60 | 27.88 | 6,706,913 | +0.16(+0.56%) |
Mar 15, 2018 | 27.51 | 27.76 | 27.41 | 27.72 | 5,120,871 | +0.30(+1.08%) |
Mar 14, 2018 | 27.66 | 27.71 | 27.37 | 27.43 | 3,579,070 | -0.24(-0.87%) |
Mar 13, 2018 | 27.45 | 27.68 | 27.42 | 27.67 | 4,895,106 | +0.33(+1.22%) |
Mar 12, 2018 | 27.09 | 27.43 | 27.05 | 27.34 | 4,724,002 | +0.20(+0.75%) |
Mar 09, 2018 | 26.99 | 27.13 | 26.81 | 27.13 | 3,981,569 | +0.30(+1.13%) |
Mar 08, 2018 | 26.74 | 26.84 | 26.69 | 26.83 | 3,792,909 | +0.15(+0.55%) |
Mar 07, 2018 | 26.74 | 26.68 | 5,445,483 | +0.04(+0.15%) | ||
Mar 06, 2018 | 26.53 | 26.83 | 26.50 | 26.64 | 7,455,697 | +0.17(+0.65%) |
Mar 05, 2018 | 26.78 | 26.92 | 26.46 | 26.47 | 6,404,346 | -0.50(-1.85%) |
Mar 02, 2018 | 26.55 | 26.99 | 26.46 | 26.97 | 3,991,473 | +0.23(+0.84%) |
Mar 01, 2018 | 27.12 | 27.17 | 26.56 | 26.74 | 5,451,219 | -0.27(-1.01%) |
Feb 28, 2018 | 27.29 | 27.56 | 27.02 | 27.02 | 6,181,203 | -0.18(-0.65%) |
Feb 27, 2018 | 27.49 | 27.65 | 27.05 | 27.19 | 6,353,143 | -0.31(-1.12%) |
Feb 26, 2018 | 27.30 | 27.54 | 27.15 | 27.50 | 5,018,643 | +0.20(+0.73%) |
Feb 23, 2018 | 26.99 | 27.31 | 26.99 | 27.30 | 3,344,829 | +0.42(+1.55%) |
Feb 22, 2018 | 26.88 | 26.88 | 5,512,537 | +0.08(+0.29%) | ||
Feb 21, 2018 | 27.01 | 27.21 | 26.81 | 26.81 | 6,403,087 | -0.14(-0.52%) |
Feb 20, 2018 | 27.01 | 27.35 | 26.89 | 26.95 | 5,765,800 | -0.19(-0.68%) |
Feb 16, 2018 | 27.13 | 27.13 | 27.13 | 0 | +0.18(+0.66%) | |
Feb 15, 2018 | 27.19 | 27.33 | 26.65 | 26.95 | 4,634,788 | -0.01(-0.03%) |
Feb 14, 2018 | 26.19 | 27.00 | 26.11 | 26.96 | 6,268,178 | +0.58(+2.19%) |
Feb 13, 2018 | 26.42 | 26.67 | 26.37 | 26.38 | 5,627,429 | -0.12(-0.44%) |
Feb 12, 2018 | 26.23 | 26.54 | 25.83 | 26.50 | 5,882,246 | +0.44(+1.69%) |
Feb 09, 2018 | 26.06 | 26.24 | 25.46 | 26.06 | 6,200,134 | +0.15(+0.57%) |
Feb 08, 2018 | 26.55 | 26.74 | 25.91 | 25.91 | 7,446,505 | -0.71(-2.67%) |
Feb 07, 2018 | 26.61 | 27.11 | 26.58 | 26.62 | 5,523,997 | -0.12(-0.46%) |
Feb 06, 2018 | 26.37 | 26.88 | 26.03 | 26.75 | 9,397,918 | -0.36(-1.34%) |
Feb 05, 2018 | 27.36 | 27.68 | 26.80 | 27.11 | 9,055,794 | -0.41(-1.49%) |
Feb 02, 2018 | 26.95 | 27.79 | 26.95 | 27.52 | 13,510,290 | -1.14(-3.98%) |