Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 30.60 | 30.67 | 30.16 | 30.21 | 2,971,628 | -0.22(-0.72%) |
Apr 27, 2018 | 30.35 | 30.71 | 30.34 | 30.43 | 2,197,006 | +0.12(+0.38%) |
Apr 26, 2018 | 30.20 | 30.42 | 29.95 | 30.32 | 3,317,262 | +0.21(+0.70%) |
Apr 25, 2018 | 29.75 | 30.20 | 29.65 | 30.11 | 4,017,881 | +0.27(+0.90%) |
Apr 24, 2018 | 29.69 | 29.92 | 29.56 | 29.84 | 4,621,287 | +0.26(+0.88%) |
Apr 23, 2018 | 29.65 | 29.73 | 29.43 | 29.58 | 3,659,943 | +0.06(+0.19%) |
Apr 20, 2018 | 30.33 | 30.48 | 29.39 | 29.52 | 6,103,331 | -0.19(-0.63%) |
Apr 19, 2018 | 29.99 | 30.27 | 29.60 | 29.71 | 3,815,110 | -0.41(-1.37%) |
Apr 18, 2018 | 30.42 | 30.48 | 30.08 | 30.12 | 3,143,341 | -0.28(-0.91%) |
Apr 17, 2018 | 30.41 | 30.52 | 30.26 | 30.40 | 2,579,052 | +0.24(+0.81%) |
Apr 16, 2018 | 29.86 | 30.31 | 29.84 | 30.16 | 2,404,914 | +0.33(+1.11%) |
Apr 13, 2018 | 29.73 | 29.93 | 29.59 | 29.82 | 1,994,540 | +0.02(+0.05%) |
Apr 12, 2018 | 29.83 | 30.03 | 29.70 | 29.81 | 2,001,109 | +0.03(+0.11%) |
Apr 11, 2018 | 29.76 | 29.99 | 29.57 | 29.77 | 1,832,926 | -0.09(-0.30%) |
Apr 10, 2018 | 29.94 | 30.19 | 29.77 | 29.86 | 3,197,011 | +0.06(+0.22%) |
Apr 09, 2018 | 29.86 | 30.23 | 29.65 | 29.80 | 2,939,132 | +0.02(+0.08%) |
Apr 06, 2018 | 29.75 | 30.22 | 29.55 | 29.77 | 2,700,787 | -0.06(-0.19%) |
Apr 05, 2018 | 30.16 | 30.16 | 29.76 | 29.83 | 2,123,621 | -0.16(-0.54%) |
Apr 04, 2018 | 29.13 | 30.15 | 29.13 | 29.99 | 3,732,326 | +0.67(+2.29%) |
Apr 03, 2018 | 29.22 | 29.45 | 28.96 | 29.32 | 3,370,631 | +0.23(+0.81%) |
Apr 02, 2018 | 29.82 | 29.85 | 28.80 | 29.09 | 3,335,827 | -0.80(-2.68%) |
Mar 29, 2018 | 29.89 | 29.89 | 29.89 | 0 | +0.45(+1.54%) | |
Mar 28, 2018 | 29.43 | 29.64 | 29.33 | 29.43 | 3,341,737 | +0.02(+0.06%) |
Mar 27, 2018 | 29.57 | 29.82 | 29.28 | 29.42 | 3,098,397 | -0.05(-0.16%) |
Mar 26, 2018 | 29.06 | 29.52 | 28.97 | 29.47 | 3,513,576 | +0.70(+2.42%) |
Mar 23, 2018 | 28.86 | 29.37 | 28.74 | 28.77 | 4,157,801 | +0.04(+0.14%) |
Mar 22, 2018 | 29.67 | 29.70 | 28.69 | 28.73 | 8,052,515 | +0.09(+0.31%) |
Mar 21, 2018 | 29.10 | 29.10 | 28.20 | 28.64 | 6,805,519 | -0.87(-2.94%) |
Mar 20, 2018 | 29.63 | 29.68 | 29.36 | 29.51 | 3,042,968 | +0.06(+0.19%) |
Mar 19, 2018 | 29.67 | 29.91 | 29.39 | 29.45 | 3,302,853 | -0.22(-0.74%) |
Mar 16, 2018 | 29.62 | 29.92 | 29.52 | 29.67 | 5,746,428 | +0.19(+0.63%) |
Mar 15, 2018 | 30.40 | 30.40 | 29.46 | 29.48 | 4,533,264 | -0.88(-2.88%) |
Mar 14, 2018 | 30.91 | 31.05 | 30.31 | 30.36 | 3,646,927 | -0.46(-1.50%) |
Mar 13, 2018 | 31.00 | 31.01 | 30.63 | 30.82 | 2,815,782 | -0.02(-0.05%) |
Mar 12, 2018 | 30.85 | 31.06 | 30.74 | 30.84 | 2,208,956 | -0.01(-0.03%) |
Mar 09, 2018 | 30.95 | 31.01 | 30.63 | 30.84 | 3,065,135 | +0.06(+0.21%) |
Mar 08, 2018 | 30.69 | 30.78 | 30.53 | 30.78 | 2,931,292 | +0.17(+0.56%) |
Mar 07, 2018 | 30.36 | 30.61 | 5,286,417 | -0.42(-1.36%) | ||
Mar 06, 2018 | 30.80 | 31.04 | 30.46 | 31.03 | 5,847,824 | +0.41(+1.32%) |
Mar 05, 2018 | 29.78 | 30.63 | 29.76 | 30.63 | 4,616,479 | +0.75(+2.50%) |
Mar 02, 2018 | 29.43 | 29.91 | 29.42 | 29.88 | 3,733,388 | +0.38(+1.29%) |
Mar 01, 2018 | 29.22 | 29.60 | 29.09 | 29.50 | 5,737,203 | +0.22(+0.75%) |
Feb 28, 2018 | 29.47 | 29.65 | 29.27 | 29.28 | 3,058,829 | -0.06(-0.19%) |
Feb 27, 2018 | 29.64 | 29.82 | 29.34 | 29.34 | 2,113,851 | -0.27(-0.90%) |
Feb 26, 2018 | 29.54 | 29.69 | 29.29 | 29.60 | 2,365,159 | +0.20(+0.69%) |
Feb 23, 2018 | 29.11 | 29.44 | 28.91 | 29.40 | 2,935,977 | +0.28(+0.95%) |
Feb 22, 2018 | 29.13 | 2,579,263 | +0.20(+0.70%) | |||
Feb 21, 2018 | 29.44 | 29.66 | 28.92 | 28.92 | 3,304,120 | -0.32(-1.08%) |
Feb 20, 2018 | 29.39 | 29.73 | 29.22 | 29.24 | 3,776,616 | -0.14(-0.47%) |
Feb 16, 2018 | 29.38 | 29.38 | 29.38 | 0 | -0.09(-0.30%) | |
Feb 15, 2018 | 28.88 | 29.48 | 28.75 | 29.47 | 3,238,237 | +0.66(+2.31%) |
Feb 14, 2018 | 28.76 | 28.86 | 28.34 | 28.80 | 5,733,410 | +0.06(+0.20%) |
Feb 13, 2018 | 28.96 | 28.75 | 6,417,244 | -0.19(-0.64%) | ||
Feb 12, 2018 | 29.00 | 29.28 | 28.85 | 28.93 | 7,277,746 | +0.11(+0.39%) |
Feb 09, 2018 | 28.99 | 29.28 | 28.63 | 28.82 | 7,752,070 | +0.06(+0.20%) |
Feb 08, 2018 | 29.12 | 29.33 | 28.75 | 28.76 | 4,663,920 | -0.32(-1.11%) |
Feb 07, 2018 | 28.95 | 29.71 | 28.89 | 29.09 | 4,777,582 | +0.15(+0.50%) |
Feb 06, 2018 | 28.45 | 29.13 | 28.16 | 28.94 | 6,839,658 | -0.32(-1.11%) |
Feb 05, 2018 | 29.72 | 30.01 | 29.09 | 29.26 | 2,910,521 | -0.49(-1.63%) |
Feb 02, 2018 | 30.32 | 30.40 | 29.73 | 29.75 | 4,226,055 | -0.73(-2.39%) |