Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.92 | 28.22 | 27.92 | 27.99 | 620,951 | +0.12(+0.44%) |
Apr 27, 2018 | 28.18 | 28.18 | 27.87 | 27.87 | 416,911 | -0.45(-1.58%) |
Apr 26, 2018 | 28.30 | 28.33 | 28.09 | 28.32 | 617,158 | +0.13(+0.46%) |
Apr 25, 2018 | 28.10 | 28.20 | 28.03 | 28.19 | 700,953 | +0.36(+1.29%) |
Apr 24, 2018 | 28.00 | 28.07 | 27.73 | 27.83 | 685,426 | +0.00(+0.00%) |
Apr 23, 2018 | 27.84 | 27.93 | 27.75 | 27.83 | 535,059 | -0.02(-0.06%) |
Apr 20, 2018 | 27.89 | 27.92 | 27.75 | 27.84 | 501,641 | -0.03(-0.12%) |
Apr 19, 2018 | 27.99 | 28.04 | 27.83 | 27.88 | 671,996 | -0.34(-1.21%) |
Apr 18, 2018 | 28.31 | 28.36 | 28.16 | 28.22 | 906,083 | -0.28(-0.97%) |
Apr 17, 2018 | 28.63 | 28.63 | 28.45 | 28.50 | 938,286 | -0.08(-0.28%) |
Apr 16, 2018 | 28.66 | 28.68 | 28.54 | 28.58 | 677,854 | +0.08(+0.29%) |
Apr 13, 2018 | 28.65 | 28.68 | 28.45 | 28.50 | 699,300 | +0.03(+0.11%) |
Apr 12, 2018 | 28.62 | 28.62 | 28.37 | 28.46 | 652,954 | -0.21(-0.74%) |
Apr 11, 2018 | 28.72 | 28.85 | 28.66 | 28.67 | 804,052 | -0.14(-0.48%) |
Apr 10, 2018 | 28.78 | 28.87 | 28.69 | 28.81 | 1,006,223 | +0.87(+3.12%) |
Apr 09, 2018 | 28.05 | 28.22 | 27.93 | 27.94 | 458,125 | +0.06(+0.20%) |
Apr 06, 2018 | 28.12 | 28.19 | 27.75 | 27.88 | 819,577 | -0.53(-1.86%) |
Apr 05, 2018 | 28.32 | 28.55 | 28.25 | 28.41 | 784,545 | +0.18(+0.63%) |
Apr 04, 2018 | 27.71 | 28.29 | 27.71 | 28.23 | 748,734 | +0.15(+0.52%) |
Apr 03, 2018 | 27.90 | 28.13 | 27.77 | 28.09 | 916,324 | +0.39(+1.41%) |
Apr 02, 2018 | 28.01 | 28.06 | 27.51 | 27.70 | 767,533 | -0.59(-2.10%) |
Mar 29, 2018 | 28.29 | 28.29 | 28.29 | 0 | +0.25(+0.90%) | |
Mar 28, 2018 | 27.98 | 28.20 | 27.85 | 28.04 | 1,729,872 | +0.76(+2.80%) |
Mar 27, 2018 | 27.49 | 27.71 | 27.12 | 27.28 | 1,780,419 | +0.07(+0.27%) |
Mar 26, 2018 | 26.98 | 27.22 | 26.73 | 27.20 | 991,503 | +0.59(+2.22%) |
Mar 23, 2018 | 26.99 | 27.09 | 26.57 | 26.61 | 1,329,370 | -0.83(-3.03%) |
Mar 22, 2018 | 27.72 | 27.80 | 27.45 | 27.45 | 697,385 | -0.44(-1.59%) |
Mar 21, 2018 | 27.83 | 28.08 | 27.76 | 27.89 | 607,004 | +0.06(+0.20%) |
Mar 20, 2018 | 27.72 | 27.90 | 27.72 | 27.83 | 391,625 | +0.24(+0.88%) |
Mar 19, 2018 | 27.83 | 27.87 | 27.45 | 27.59 | 688,631 | -0.52(-1.84%) |
Mar 16, 2018 | 28.02 | 28.16 | 27.99 | 28.11 | 604,345 | +0.02(+0.09%) |
Mar 15, 2018 | 28.17 | 28.25 | 28.00 | 28.08 | 661,231 | +0.11(+0.38%) |
Mar 14, 2018 | 28.19 | 28.19 | 27.89 | 27.98 | 745,029 | -0.01(-0.03%) |
Mar 13, 2018 | 28.23 | 28.28 | 27.94 | 27.99 | 897,773 | -0.36(-1.26%) |
Mar 12, 2018 | 28.31 | 28.48 | 28.27 | 28.34 | 502,080 | +0.32(+1.15%) |
Mar 09, 2018 | 27.74 | 28.07 | 27.60 | 28.02 | 1,298,465 | -0.23(-0.80%) |
Mar 08, 2018 | 28.16 | 28.29 | 28.13 | 28.25 | 638,052 | +0.14(+0.49%) |
Mar 07, 2018 | 28.16 | 27.88 | 28.11 | 815,795 | -0.15(-0.52%) | |
Mar 06, 2018 | 28.29 | 28.41 | 28.21 | 28.25 | 770,884 | +0.13(+0.46%) |
Mar 05, 2018 | 27.71 | 28.23 | 27.59 | 28.12 | 1,158,727 | -0.04(-0.14%) |
Mar 02, 2018 | 27.78 | 28.20 | 27.67 | 28.16 | 910,652 | -0.23(-0.83%) |
Mar 01, 2018 | 29.06 | 29.12 | 28.30 | 28.40 | 1,373,760 | -0.78(-2.69%) |
Feb 28, 2018 | 29.58 | 29.58 | 29.18 | 29.18 | 726,536 | -0.40(-1.34%) |
Feb 27, 2018 | 29.88 | 29.96 | 29.57 | 29.58 | 1,485,224 | -0.12(-0.41%) |
Feb 26, 2018 | 29.49 | 29.73 | 29.42 | 29.70 | 756,199 | +0.44(+1.52%) |
Feb 23, 2018 | 28.99 | 29.26 | 28.95 | 29.26 | 1,639,964 | +0.49(+1.72%) |
Feb 22, 2018 | 28.70 | 28.76 | 647,396 | +0.11(+0.40%) | ||
Feb 21, 2018 | 28.86 | 29.02 | 28.65 | 28.65 | 1,426,996 | -0.13(-0.45%) |
Feb 20, 2018 | 28.95 | 28.98 | 28.68 | 28.78 | 725,326 | -0.04(-0.14%) |
Feb 16, 2018 | 28.82 | 28.82 | 28.82 | 0 | +0.09(+0.31%) | |
Feb 15, 2018 | 28.73 | 28.78 | 28.38 | 28.73 | 1,628,042 | +0.37(+1.31%) |
Feb 14, 2018 | 27.74 | 28.39 | 27.60 | 28.36 | 857,114 | +0.38(+1.36%) |
Feb 13, 2018 | 27.84 | 28.03 | 27.74 | 27.98 | 683,247 | -0.54(-1.90%) |
Feb 12, 2018 | 28.28 | 28.62 | 28.08 | 28.52 | 1,200,114 | +0.53(+1.91%) |
Feb 09, 2018 | 28.30 | 28.35 | 27.37 | 27.99 | 2,625,875 | +0.17(+0.61%) |
Feb 08, 2018 | 28.74 | 28.76 | 27.81 | 27.82 | 2,364,325 | -1.03(-3.56%) |
Feb 07, 2018 | 28.94 | 29.28 | 28.84 | 28.84 | 1,359,526 | -0.40(-1.35%) |
Feb 06, 2018 | 28.29 | 29.32 | 28.18 | 29.24 | 2,047,114 | +0.99(+3.52%) |
Feb 05, 2018 | 28.97 | 29.17 | 28.03 | 28.25 | 1,894,991 | -0.99(-3.40%) |
Feb 02, 2018 | 29.85 | 30.15 | 29.24 | 29.24 | 1,666,040 | +0.80(+2.81%) |