Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 29.19 | 29.40 | 28.92 | 29.07 | 756,434 | -0.12(-0.41%) |
Apr 27, 2018 | 28.92 | 29.61 | 28.66 | 29.19 | 822,394 | +0.24(+0.83%) |
Apr 26, 2018 | 28.26 | 29.04 | 28.26 | 28.95 | 588,672 | +0.33(+1.16%) |
Apr 25, 2018 | 28.41 | 28.80 | 28.32 | 28.62 | 823,753 | +0.21(+0.74%) |
Apr 24, 2018 | 28.14 | 28.65 | 27.79 | 28.41 | 1,514,991 | +0.45(+1.62%) |
Apr 23, 2018 | 28.83 | 28.92 | 27.84 | 27.96 | 1,422,299 | -0.51(-1.80%) |
Apr 20, 2018 | 28.17 | 28.86 | 27.69 | 28.47 | 1,823,332 | +0.48(+1.72%) |
Apr 19, 2018 | 28.44 | 28.59 | 27.61 | 27.99 | 1,537,652 | -0.57(-2.00%) |
Apr 18, 2018 | 28.56 | 28.86 | 28.50 | 28.56 | 1,612,237 | +0.36(+1.28%) |
Apr 17, 2018 | 28.23 | 28.56 | 27.93 | 28.20 | 600,394 | +0.09(+0.32%) |
Apr 16, 2018 | 28.14 | 28.26 | 27.66 | 28.11 | 535,773 | +0.21(+0.76%) |
Apr 13, 2018 | 28.23 | 28.23 | 27.69 | 27.90 | 697,391 | -0.12(-0.43%) |
Apr 12, 2018 | 27.69 | 28.29 | 27.69 | 28.02 | 632,045 | -0.03(-0.11%) |
Apr 11, 2018 | 27.69 | 28.11 | 27.29 | 28.05 | 683,453 | +0.15(+0.54%) |
Apr 10, 2018 | 28.05 | 28.05 | 27.57 | 27.90 | 514,544 | +0.21(+0.76%) |
Apr 09, 2018 | 28.02 | 28.50 | 27.66 | 27.69 | 630,903 | -0.06(-0.22%) |
Apr 06, 2018 | 27.87 | 28.50 | 27.10 | 27.75 | 742,255 | -0.36(-1.29%) |
Apr 05, 2018 | 27.02 | 28.14 | 26.90 | 28.11 | 544,648 | +0.66(+2.42%) |
Apr 04, 2018 | 26.15 | 27.57 | 26.15 | 27.44 | 754,052 | +0.93(+3.52%) |
Apr 03, 2018 | 26.12 | 26.62 | 26.12 | 26.51 | 633,159 | +0.54(+2.09%) |
Apr 02, 2018 | 26.33 | 26.81 | 25.85 | 25.97 | 533,531 | -0.48(-1.82%) |
Mar 29, 2018 | 26.45 | 26.45 | 26.45 | 0 | +0.24(+0.92%) | |
Mar 28, 2018 | 26.00 | 26.39 | 25.91 | 26.21 | 841,373 | +0.30(+1.16%) |
Mar 27, 2018 | 26.27 | 26.42 | 25.85 | 25.91 | 637,373 | -0.33(-1.26%) |
Mar 26, 2018 | 26.03 | 26.36 | 25.79 | 26.24 | 797,726 | +0.63(+2.47%) |
Mar 23, 2018 | 26.81 | 26.81 | 25.52 | 25.61 | 1,721,516 | -1.05(-3.95%) |
Mar 22, 2018 | 27.47 | 27.66 | 26.63 | 26.66 | 790,858 | -0.99(-3.59%) |
Mar 21, 2018 | 27.75 | 27.81 | 27.50 | 27.66 | 473,703 | -0.03(-0.11%) |
Mar 20, 2018 | 27.75 | 27.93 | 27.26 | 27.69 | 405,129 | +0.00(+0.00%) |
Mar 19, 2018 | 27.87 | 28.02 | 27.63 | 27.69 | 658,595 | -0.30(-1.08%) |
Mar 16, 2018 | 27.26 | 28.08 | 27.17 | 27.99 | 1,581,886 | +0.72(+2.65%) |
Mar 15, 2018 | 27.20 | 27.57 | 27.20 | 27.26 | 456,806 | +0.15(+0.56%) |
Mar 14, 2018 | 27.90 | 27.90 | 27.07 | 27.11 | 583,709 | -0.63(-2.28%) |
Mar 13, 2018 | 27.47 | 28.11 | 27.29 | 27.75 | 837,750 | +0.45(+1.66%) |
Mar 12, 2018 | 27.17 | 27.17 | 27.08 | 27.29 | 732,313 | -0.06(-0.22%) |
Mar 09, 2018 | 26.60 | 27.53 | 26.57 | 27.35 | 754,188 | +0.84(+3.18%) |
Mar 08, 2018 | 27.20 | 27.26 | 26.32 | 26.51 | 811,175 | -0.66(-2.43%) |
Mar 07, 2018 | 27.43 | 26.93 | 27.17 | 769,804 | -0.30(-1.09%) | |
Mar 06, 2018 | 27.20 | 27.56 | 26.81 | 27.47 | 800,660 | +0.24(+0.88%) |
Mar 05, 2018 | 26.09 | 27.47 | 26.09 | 27.23 | 1,241,204 | +1.08(+4.13%) |
Mar 02, 2018 | 26.39 | 26.39 | 25.94 | 26.15 | 1,060,530 | -0.48(-1.80%) |
Mar 01, 2018 | 26.30 | 26.69 | 25.97 | 26.63 | 1,049,463 | +0.30(+1.14%) |
Feb 28, 2018 | 26.30 | 26.96 | 26.27 | 26.33 | 829,685 | -0.09(-0.34%) |
Feb 27, 2018 | 25.85 | 27.41 | 25.49 | 26.42 | 1,042,709 | -0.09(-0.34%) |
Feb 26, 2018 | 26.45 | 26.78 | 26.08 | 26.51 | 937,482 | +0.09(+0.34%) |
Feb 23, 2018 | 26.18 | 27.01 | 26.15 | 26.42 | 460,404 | +0.36(+1.38%) |
Feb 22, 2018 | 26.06 | 514,820 | +0.09(+0.35%) | |||
Feb 21, 2018 | 26.27 | 26.78 | 25.82 | 25.97 | 854,846 | -0.21(-0.80%) |
Feb 20, 2018 | 26.18 | 27.38 | 25.76 | 26.18 | 1,047,697 | -0.21(-0.80%) |
Feb 16, 2018 | 26.39 | 26.39 | 26.39 | 0 | +0.54(+2.09%) | |
Feb 15, 2018 | 26.21 | 25.42 | 25.85 | 645,400 | +0.03(+0.12%) | |
Feb 14, 2018 | 25.46 | 25.94 | 25.28 | 25.82 | 796,762 | +0.15(+0.58%) |
Feb 13, 2018 | 25.67 | 466,642 | +0.03(+0.12%) | |||
Feb 12, 2018 | 25.73 | 26.18 | 25.46 | 25.64 | 655,058 | +0.03(+0.12%) |
Feb 09, 2018 | 25.79 | 26.18 | 24.98 | 25.61 | 1,091,965 | +0.18(+0.71%) |
Feb 08, 2018 | 26.57 | 26.57 | 25.43 | 25.43 | 581,235 | -1.11(-4.18%) |
Feb 07, 2018 | 26.18 | 26.72 | 25.93 | 26.54 | 857,825 | +0.36(+1.37%) |
Feb 06, 2018 | 25.67 | 26.39 | 25.30 | 26.18 | 1,037,565 | -0.27(-1.02%) |
Feb 05, 2018 | 26.78 | 27.11 | 26.24 | 26.45 | 501,180 | -0.51(-1.89%) |
Feb 02, 2018 | 27.71 | 27.86 | 26.93 | 26.96 | 729,496 | -0.75(-2.71%) |