Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 24.88 | 24.88 | 24.88 | 0 | +0.24(+0.97%) | |
Mar 28, 2018 | 24.43 | 25.27 | 24.18 | 24.64 | 4,822,874 | +0.30(+1.24%) |
Mar 27, 2018 | 24.62 | 24.73 | 24.20 | 24.34 | 4,959,305 | -0.35(-1.42%) |
Mar 26, 2018 | 24.89 | 24.96 | 24.24 | 24.69 | 7,715,094 | -0.06(-0.26%) |
Mar 23, 2018 | 25.02 | 25.59 | 24.74 | 24.75 | 5,187,058 | -0.11(-0.45%) |
Mar 22, 2018 | 25.29 | 25.48 | 24.83 | 24.86 | 6,054,999 | -0.74(-2.90%) |
Mar 21, 2018 | 25.75 | 26.15 | 25.58 | 25.61 | 5,418,022 | -0.17(-0.65%) |
Mar 20, 2018 | 25.63 | 26.07 | 25.52 | 25.77 | 4,764,245 | +0.07(+0.28%) |
Mar 19, 2018 | 25.40 | 25.94 | 25.33 | 25.70 | 7,233,924 | +0.39(+1.54%) |
Mar 16, 2018 | 25.37 | 25.81 | 25.01 | 25.31 | 6,562,627 | -0.07(-0.28%) |
Mar 15, 2018 | 25.89 | 25.94 | 25.33 | 25.38 | 6,140,664 | -0.47(-1.82%) |
Mar 14, 2018 | 26.16 | 26.30 | 25.75 | 25.85 | 3,832,648 | -0.20(-0.77%) |
Mar 13, 2018 | 25.89 | 26.32 | 25.79 | 26.05 | 4,955,404 | +0.34(+1.33%) |
Mar 12, 2018 | 26.37 | 26.41 | 25.56 | 25.71 | 6,906,997 | -0.66(-2.51%) |
Mar 09, 2018 | 26.23 | 26.43 | 25.65 | 26.37 | 5,737,685 | +0.37(+1.44%) |
Mar 08, 2018 | 26.59 | 26.78 | 25.98 | 26.00 | 6,719,833 | -0.54(-2.04%) |
Mar 07, 2018 | 26.29 | 26.54 | 8,858,795 | -1.04(-3.79%) | ||
Mar 06, 2018 | 27.18 | 27.68 | 27.13 | 27.58 | 8,652,400 | +0.40(+1.47%) |
Mar 05, 2018 | 27.26 | 27.34 | 26.67 | 27.18 | 13,716,032 | -0.07(-0.26%) |
Mar 02, 2018 | 27.03 | 27.41 | 26.08 | 27.26 | 20,736,474 | +1.98(+7.82%) |
Mar 01, 2018 | 25.03 | 25.48 | 24.50 | 25.28 | 11,596,727 | +0.10(+0.38%) |
Feb 28, 2018 | 25.12 | 25.66 | 25.07 | 25.18 | 5,752,864 | +0.29(+1.15%) |
Feb 27, 2018 | 26.01 | 26.45 | 24.89 | 24.90 | 6,548,868 | -0.73(-2.83%) |
Feb 26, 2018 | 26.35 | 26.42 | 25.43 | 25.62 | 7,476,564 | -0.45(-1.71%) |
Feb 23, 2018 | 25.91 | 26.09 | 25.53 | 26.07 | 4,549,941 | +0.26(+0.99%) |
Feb 22, 2018 | 25.81 | 3,233,091 | +0.12(+0.47%) | |||
Feb 21, 2018 | 25.35 | 26.25 | 25.32 | 25.69 | 5,721,280 | +0.49(+1.93%) |
Feb 20, 2018 | 24.79 | 25.84 | 24.58 | 25.21 | 12,009,778 | -1.32(-4.99%) |
Feb 16, 2018 | 26.53 | 26.53 | 26.53 | 0 | -0.05(-0.18%) | |
Feb 15, 2018 | 26.64 | 26.79 | 26.04 | 26.58 | 3,461,783 | +0.18(+0.66%) |
Feb 14, 2018 | 25.60 | 26.63 | 25.53 | 26.40 | 5,103,954 | +0.54(+2.10%) |
Feb 13, 2018 | 25.92 | 25.86 | 5,096,543 | +0.81(+3.21%) | ||
Feb 12, 2018 | 25.95 | 26.01 | 24.98 | 25.06 | 8,941,876 | -0.69(-2.69%) |
Feb 09, 2018 | 25.30 | 26.00 | 24.35 | 25.75 | 10,838,573 | +0.89(+3.59%) |
Feb 08, 2018 | 26.17 | 26.20 | 24.85 | 24.86 | 5,006,363 | -1.16(-4.45%) |
Feb 07, 2018 | 25.68 | 26.36 | 25.39 | 26.01 | 4,988,407 | +0.37(+1.43%) |
Feb 06, 2018 | 23.84 | 25.90 | 23.35 | 25.65 | 10,685,776 | +1.00(+4.04%) |
Feb 05, 2018 | 25.36 | 25.53 | 24.41 | 24.65 | 7,178,504 | -0.94(-3.68%) |
Feb 02, 2018 | 26.06 | 26.16 | 25.45 | 25.59 | 5,611,584 | -0.63(-2.40%) |
Feb 01, 2018 | 26.17 | 26.70 | 25.99 | 26.22 | 7,105,364 | -0.29(-1.08%) |
Jan 31, 2018 | 27.45 | 27.65 | 26.33 | 26.51 | 6,908,071 | -0.92(-3.34%) |
Jan 30, 2018 | 27.83 | 27.89 | 27.31 | 27.42 | 5,824,235 | -0.55(-1.97%) |
Jan 29, 2018 | 27.49 | 28.17 | 27.49 | 27.97 | 3,189,437 | +0.18(+0.66%) |
Jan 26, 2018 | 27.57 | 27.80 | 27.25 | 27.79 | 3,312,223 | +0.22(+0.78%) |
Jan 25, 2018 | 27.99 | 28.06 | 27.90 | 27.57 | 2,716,891 | -0.24(-0.86%) |
Jan 24, 2018 | 28.28 | 28.37 | 27.50 | 27.81 | 3,113,394 | -0.46(-1.64%) |
Jan 23, 2018 | 28.26 | 28.45 | 27.96 | 28.28 | 4,225,068 | -0.02(-0.06%) |
Jan 22, 2018 | 27.75 | 28.31 | 27.70 | 28.29 | 6,043,325 | +0.53(+1.92%) |
Jan 19, 2018 | 27.06 | 27.81 | 26.92 | 27.76 | 4,654,362 | +0.84(+3.11%) |
Jan 18, 2018 | 26.56 | 27.02 | 26.51 | 26.92 | 3,169,271 | +0.40(+1.50%) |
Jan 17, 2018 | 26.17 | 26.68 | 26.17 | 26.52 | 3,437,972 | +0.44(+1.68%) |
Jan 16, 2018 | 27.05 | 27.11 | 26.05 | 26.08 | 6,767,224 | -0.93(-3.42%) |
Jan 12, 2018 | 27.01 | 27.01 | 27.01 | 0 | +0.54(+2.05%) | |
Jan 11, 2018 | 25.65 | 26.53 | 25.47 | 26.47 | 6,621,602 | +0.93(+3.62%) |
Jan 10, 2018 | 25.69 | 25.54 | 3,817,630 | +0.03(+0.13%) | ||
Jan 09, 2018 | 25.65 | 25.66 | 25.17 | 25.51 | 6,724,821 | -0.25(-0.96%) |
Jan 08, 2018 | 26.18 | 26.38 | 25.33 | 25.76 | 6,169,891 | -0.20(-0.77%) |
Jan 05, 2018 | 26.12 | 26.20 | 25.79 | 25.96 | 4,952,696 | -0.15(-0.58%) |
Jan 04, 2018 | 26.08 | 26.40 | 25.41 | 26.11 | 7,060,220 | -0.34(-1.30%) |
Jan 03, 2018 | 27.18 | 27.25 | 26.21 | 26.45 | 4,821,776 | -0.56(-2.07%) |