Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.99 | 27.99 | 27.38 | 27.39 | 371,268 | -0.51(-1.83%) |
Apr 27, 2018 | 27.84 | 28.00 | 27.62 | 27.90 | 196,698 | +0.22(+0.79%) |
Apr 26, 2018 | 27.60 | 27.79 | 27.51 | 27.68 | 401,857 | -0.17(-0.61%) |
Apr 25, 2018 | 27.90 | 27.90 | 27.53 | 27.85 | 90,660 | +0.01(+0.04%) |
Apr 24, 2018 | 27.86 | 28.14 | 27.67 | 27.84 | 113,498 | +0.05(+0.18%) |
Apr 23, 2018 | 27.85 | 27.92 | 27.64 | 27.79 | 182,899 | -0.02(-0.07%) |
Apr 20, 2018 | 27.82 | 27.98 | 27.67 | 27.81 | 210,395 | -0.09(-0.32%) |
Apr 19, 2018 | 28.05 | 28.06 | 27.88 | 27.90 | 545,242 | -0.13(-0.46%) |
Apr 18, 2018 | 28.15 | 28.15 | 27.93 | 28.03 | 353,210 | -0.03(-0.11%) |
Apr 17, 2018 | 27.85 | 28.14 | 27.78 | 28.06 | 334,739 | +0.44(+1.59%) |
Apr 16, 2018 | 27.56 | 27.72 | 27.41 | 27.62 | 118,497 | +0.08(+0.29%) |
Apr 13, 2018 | 27.70 | 27.81 | 27.43 | 27.54 | 167,438 | -0.18(-0.65%) |
Apr 12, 2018 | 27.76 | 27.83 | 27.65 | 27.72 | 114,345 | +0.16(+0.58%) |
Apr 11, 2018 | 27.57 | 27.69 | 27.49 | 27.56 | 67,715 | -0.03(-0.11%) |
Apr 10, 2018 | 27.10 | 27.74 | 27.10 | 27.59 | 283,926 | +0.69(+2.57%) |
Apr 09, 2018 | 27.11 | 27.27 | 26.87 | 26.90 | 169,547 | +0.03(+0.11%) |
Apr 06, 2018 | 27.25 | 27.28 | 26.69 | 26.87 | 354,636 | -0.39(-1.43%) |
Apr 05, 2018 | 27.02 | 27.37 | 27.02 | 27.26 | 229,319 | +0.22(+0.81%) |
Apr 04, 2018 | 26.37 | 27.09 | 26.37 | 27.04 | 222,655 | +0.36(+1.35%) |
Apr 03, 2018 | 26.55 | 26.72 | 26.45 | 26.68 | 327,798 | +0.17(+0.64%) |
Apr 02, 2018 | 27.01 | 27.01 | 26.34 | 26.51 | 1,087,102 | -0.51(-1.89%) |
Mar 29, 2018 | 27.02 | 27.02 | 27.02 | 0 | +0.34(+1.27%) | |
Mar 28, 2018 | 26.92 | 27.07 | 26.66 | 26.68 | 470,545 | -0.18(-0.67%) |
Mar 27, 2018 | 27.24 | 27.42 | 26.72 | 26.86 | 714,799 | -0.36(-1.32%) |
Mar 26, 2018 | 27.09 | 27.24 | 26.83 | 27.22 | 137,016 | +0.49(+1.83%) |
Mar 23, 2018 | 27.03 | 27.38 | 26.73 | 26.73 | 572,922 | -0.52(-1.91%) |
Mar 22, 2018 | 27.70 | 27.70 | 27.25 | 27.25 | 669,815 | -0.75(-2.68%) |
Mar 21, 2018 | 28.08 | 28.24 | 27.93 | 28.00 | 137,696 | -0.06(-0.21%) |
Mar 20, 2018 | 28.24 | 28.24 | 27.96 | 28.06 | 245,135 | -0.03(-0.11%) |
Mar 19, 2018 | 28.49 | 28.49 | 27.92 | 28.09 | 224,740 | -0.41(-1.44%) |
Mar 16, 2018 | 28.01 | 28.55 | 27.90 | 28.50 | 1,012,074 | +0.59(+2.11%) |
Mar 15, 2018 | 28.20 | 28.39 | 27.89 | 27.91 | 94,533 | -0.31(-1.10%) |
Mar 14, 2018 | 28.21 | 28.25 | 27.99 | 28.22 | 249,220 | +0.03(+0.11%) |
Mar 13, 2018 | 28.38 | 28.51 | 28.11 | 28.19 | 253,673 | -0.17(-0.60%) |
Mar 12, 2018 | 28.51 | 28.72 | 28.09 | 28.36 | 773,856 | -0.31(-1.08%) |
Mar 09, 2018 | 28.86 | 28.86 | 28.57 | 28.67 | 232,598 | -0.03(-0.10%) |
Mar 08, 2018 | 28.86 | 28.86 | 28.43 | 28.70 | 387,379 | -0.02(-0.07%) |
Mar 07, 2018 | 28.79 | 28.72 | 263,779 | +0.08(+0.28%) | ||
Mar 06, 2018 | 28.45 | 28.70 | 28.24 | 28.64 | 120,465 | +0.25(+0.88%) |
Mar 05, 2018 | 27.87 | 28.48 | 27.82 | 28.39 | 257,336 | +0.34(+1.21%) |
Mar 02, 2018 | 27.83 | 28.21 | 27.66 | 28.05 | 709,252 | +0.02(+0.07%) |
Mar 01, 2018 | 27.93 | 28.29 | 27.75 | 28.03 | 168,452 | +0.11(+0.39%) |
Feb 28, 2018 | 28.09 | 28.38 | 27.84 | 27.92 | 809,002 | -0.22(-0.78%) |
Feb 27, 2018 | 28.44 | 28.66 | 28.14 | 28.14 | 537,308 | -0.37(-1.30%) |
Feb 26, 2018 | 28.33 | 28.52 | 28.27 | 28.51 | 133,306 | +0.23(+0.81%) |
Feb 23, 2018 | 27.39 | 28.28 | 27.13 | 28.28 | 346,076 | +1.00(+3.65%) |
Feb 22, 2018 | 27.26 | 27.29 | 498,941 | -0.29(-1.07%) | ||
Feb 21, 2018 | 28.04 | 28.14 | 27.58 | 27.58 | 244,221 | -0.58(-2.06%) |
Feb 20, 2018 | 28.29 | 28.37 | 28.05 | 28.16 | 156,490 | -0.26(-0.91%) |
Feb 16, 2018 | 28.42 | 28.42 | 28.42 | 0 | +0.23(+0.82%) | |
Feb 15, 2018 | 27.75 | 28.23 | 27.57 | 28.19 | 106,412 | +0.56(+2.03%) |
Feb 14, 2018 | 27.51 | 27.72 | 27.29 | 27.63 | 194,209 | +0.12(+0.44%) |
Feb 13, 2018 | 27.34 | 27.60 | 27.18 | 27.51 | 127,075 | -0.03(-0.11%) |
Feb 12, 2018 | 27.37 | 27.68 | 27.18 | 27.54 | 287,802 | +0.36(+1.32%) |
Feb 09, 2018 | 27.49 | 27.49 | 26.56 | 27.18 | 901,777 | +0.07(+0.26%) |
Feb 08, 2018 | 28.29 | 28.29 | 27.11 | 27.11 | 338,782 | -1.06(-3.76%) |
Feb 07, 2018 | 27.86 | 28.30 | 27.86 | 28.17 | 520,760 | +0.12(+0.43%) |
Feb 06, 2018 | 27.40 | 28.12 | 27.35 | 28.05 | 469,503 | -0.19(-0.67%) |
Feb 05, 2018 | 28.70 | 28.92 | 28.02 | 28.24 | 397,766 | -0.78(-2.69%) |
Feb 02, 2018 | 29.24 | 29.55 | 28.92 | 29.02 | 271,959 | -0.50(-1.69%) |