Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 28.15 | 28.41 | 28.05 | 28.06 | 4,704,545 | +0.05(+0.18%) |
Apr 27, 2018 | 28.17 | 28.29 | 27.92 | 28.01 | 5,323,286 | -0.16(-0.57%) |
Apr 26, 2018 | 28.18 | 28.37 | 28.02 | 28.17 | 7,081,324 | +0.01(+0.03%) |
Apr 25, 2018 | 28.90 | 28.97 | 28.06 | 28.16 | 12,790,691 | -0.90(-3.09%) |
Apr 24, 2018 | 29.69 | 29.81 | 28.85 | 29.06 | 8,359,526 | -0.32(-1.09%) |
Apr 23, 2018 | 29.87 | 29.98 | 29.23 | 29.38 | 6,922,225 | -0.40(-1.34%) |
Apr 20, 2018 | 30.21 | 30.63 | 29.49 | 29.78 | 12,159,686 | -0.13(-0.42%) |
Apr 19, 2018 | 29.56 | 30.11 | 29.56 | 29.91 | 6,140,572 | +0.39(+1.32%) |
Apr 18, 2018 | 29.41 | 29.81 | 29.35 | 29.52 | 3,954,981 | +0.27(+0.93%) |
Apr 17, 2018 | 29.47 | 29.66 | 29.16 | 29.25 | 6,483,750 | +0.08(+0.29%) |
Apr 16, 2018 | 29.14 | 29.31 | 28.87 | 29.16 | 5,741,080 | +0.34(+1.17%) |
Apr 13, 2018 | 29.75 | 29.86 | 28.70 | 28.82 | 6,772,112 | -0.64(-2.18%) |
Apr 12, 2018 | 29.26 | 29.68 | 29.22 | 29.47 | 5,083,772 | +0.50(+1.72%) |
Apr 11, 2018 | 28.82 | 29.31 | 28.75 | 28.97 | 4,985,088 | -0.19(-0.64%) |
Apr 10, 2018 | 29.11 | 29.23 | 28.82 | 29.15 | 5,085,105 | +0.51(+1.77%) |
Apr 09, 2018 | 28.90 | 29.37 | 28.60 | 28.65 | 4,328,187 | +0.04(+0.15%) |
Apr 06, 2018 | 29.02 | 29.15 | 28.25 | 28.60 | 5,141,639 | -0.84(-2.84%) |
Apr 05, 2018 | 28.94 | 29.90 | 28.88 | 29.44 | 9,317,178 | +0.75(+2.62%) |
Apr 04, 2018 | 27.61 | 28.76 | 27.61 | 28.69 | 5,858,300 | +0.41(+1.44%) |
Apr 03, 2018 | 27.84 | 28.35 | 27.78 | 28.28 | 6,128,484 | +0.65(+2.36%) |
Apr 02, 2018 | 28.28 | 28.51 | 27.26 | 27.63 | 7,391,238 | -0.74(-2.59%) |
Mar 29, 2018 | 28.37 | 28.37 | 28.37 | 0 | +0.36(+1.27%) | |
Mar 28, 2018 | 27.38 | 28.52 | 27.38 | 28.01 | 9,677,274 | +0.37(+1.35%) |
Mar 27, 2018 | 28.31 | 28.54 | 27.41 | 27.64 | 6,648,965 | -0.53(-1.89%) |
Mar 26, 2018 | 27.96 | 28.27 | 27.59 | 28.17 | 10,348,721 | +0.67(+2.43%) |
Mar 23, 2018 | 28.65 | 28.76 | 27.47 | 27.50 | 9,255,635 | -1.03(-3.62%) |
Mar 22, 2018 | 29.42 | 29.71 | 28.49 | 28.54 | 6,770,063 | -1.33(-4.45%) |
Mar 21, 2018 | 29.91 | 30.34 | 29.86 | 29.86 | 5,112,371 | -0.08(-0.28%) |
Mar 20, 2018 | 29.96 | 30.18 | 29.86 | 29.95 | 5,673,518 | +0.12(+0.40%) |
Mar 19, 2018 | 29.63 | 30.01 | 29.51 | 29.83 | 8,358,585 | +0.05(+0.17%) |
Mar 16, 2018 | 29.47 | 30.05 | 29.35 | 29.78 | 16,273,944 | +0.45(+1.53%) |
Mar 15, 2018 | 30.46 | 30.58 | 29.18 | 29.33 | 14,064,123 | -1.21(-3.96%) |
Mar 14, 2018 | 31.29 | 31.50 | 30.45 | 30.54 | 5,002,070 | -0.49(-1.58%) |
Mar 13, 2018 | 31.57 | 31.57 | 30.96 | 31.03 | 6,406,267 | -0.25(-0.81%) |
Mar 12, 2018 | 31.47 | 31.78 | 31.14 | 31.29 | 4,701,015 | -0.25(-0.80%) |
Mar 09, 2018 | 31.45 | 31.55 | 30.96 | 31.54 | 6,089,018 | +0.37(+1.19%) |
Mar 08, 2018 | 30.88 | 31.23 | 30.54 | 31.17 | 4,864,561 | +0.46(+1.49%) |
Mar 07, 2018 | 30.79 | 30.71 | 5,107,343 | +0.08(+0.28%) | ||
Mar 06, 2018 | 30.74 | 30.91 | 30.13 | 30.63 | 5,097,195 | -0.03(-0.08%) |
Mar 05, 2018 | 30.20 | 30.78 | 29.97 | 30.65 | 7,672,901 | +0.25(+0.83%) |
Mar 02, 2018 | 30.08 | 30.46 | 29.36 | 30.40 | 6,422,911 | +0.07(+0.22%) |
Mar 01, 2018 | 30.88 | 31.29 | 30.22 | 30.33 | 8,844,309 | -0.46(-1.48%) |
Feb 28, 2018 | 31.45 | 31.75 | 30.78 | 30.79 | 5,545,241 | -0.36(-1.14%) |
Feb 27, 2018 | 31.63 | 32.21 | 31.13 | 31.14 | 7,598,504 | -0.49(-1.55%) |
Feb 26, 2018 | 31.53 | 31.64 | 31.12 | 31.63 | 6,146,855 | +0.20(+0.65%) |
Feb 23, 2018 | 30.91 | 31.44 | 30.82 | 31.43 | 3,665,846 | +0.69(+2.26%) |
Feb 22, 2018 | 30.66 | 30.74 | 9,304,016 | -0.20(-0.66%) | ||
Feb 21, 2018 | 30.97 | 31.64 | 30.91 | 30.94 | 5,228,432 | +0.01(+0.03%) |
Feb 20, 2018 | 30.99 | 31.23 | 30.76 | 30.93 | 5,005,979 | -0.14(-0.46%) |
Feb 16, 2018 | 31.07 | 31.07 | 31.07 | 0 | -0.09(-0.30%) | |
Feb 15, 2018 | 31.34 | 31.42 | 30.85 | 31.17 | 6,169,335 | +0.12(+0.38%) |
Feb 14, 2018 | 30.30 | 31.07 | 30.06 | 31.05 | 8,232,621 | +0.58(+1.92%) |
Feb 13, 2018 | 30.39 | 30.57 | 30.05 | 30.46 | 5,249,928 | -0.19(-0.63%) |
Feb 12, 2018 | 29.91 | 30.87 | 29.81 | 30.66 | 8,306,610 | +1.02(+3.45%) |
Feb 09, 2018 | 29.91 | 30.34 | 28.43 | 29.64 | 13,950,527 | +0.04(+0.14%) |
Feb 08, 2018 | 31.73 | 31.77 | 29.58 | 29.59 | 10,926,544 | -2.13(-6.72%) |
Feb 07, 2018 | 31.67 | 31.99 | 31.56 | 31.73 | 9,460,708 | -0.14(-0.45%) |
Feb 06, 2018 | 30.50 | 32.01 | 29.99 | 31.87 | 10,934,681 | +0.23(+0.74%) |
Feb 05, 2018 | 32.37 | 32.79 | 30.95 | 31.64 | 12,243,960 | -1.09(-3.32%) |
Feb 02, 2018 | 33.42 | 33.74 | 32.58 | 32.72 | 7,319,119 | -0.70(-2.10%) |