Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.51 | 26.79 | 26.48 | 26.58 | 2,905,673 | +0.12(+0.47%) |
Apr 27, 2018 | 26.53 | 26.57 | 26.33 | 26.45 | 3,810,707 | -0.50(-1.86%) |
Apr 26, 2018 | 27.14 | 27.17 | 26.83 | 26.95 | 2,087,478 | +0.09(+0.34%) |
Apr 25, 2018 | 26.88 | 26.96 | 26.63 | 26.86 | 2,215,497 | -0.18(-0.67%) |
Apr 24, 2018 | 27.34 | 27.50 | 26.84 | 27.04 | 4,369,529 | +0.18(+0.68%) |
Apr 23, 2018 | 26.95 | 27.10 | 26.78 | 26.86 | 3,064,946 | -0.26(-0.94%) |
Apr 20, 2018 | 27.29 | 27.30 | 27.04 | 27.12 | 4,759,952 | -0.03(-0.10%) |
Apr 19, 2018 | 27.43 | 27.56 | 27.05 | 27.14 | 4,715,085 | -0.22(-0.79%) |
Apr 18, 2018 | 27.18 | 27.65 | 27.17 | 27.36 | 8,238,132 | +0.83(+3.13%) |
Apr 17, 2018 | 26.48 | 26.57 | 26.38 | 26.53 | 3,810,332 | +0.22(+0.84%) |
Apr 16, 2018 | 26.75 | 26.78 | 26.16 | 26.31 | 5,470,524 | -0.30(-1.11%) |
Apr 13, 2018 | 26.58 | 26.72 | 26.51 | 26.60 | 6,553,981 | +0.33(+1.25%) |
Apr 12, 2018 | 26.08 | 26.36 | 25.97 | 26.27 | 3,265,410 | +0.06(+0.24%) |
Apr 11, 2018 | 26.00 | 26.37 | 25.95 | 26.21 | 4,559,523 | +0.18(+0.70%) |
Apr 10, 2018 | 25.70 | 26.22 | 25.70 | 26.03 | 6,068,449 | +1.23(+4.95%) |
Apr 09, 2018 | 24.71 | 25.04 | 24.50 | 24.80 | 5,034,133 | -0.01(-0.02%) |
Apr 06, 2018 | 25.12 | 25.23 | 24.67 | 24.81 | 4,090,932 | -0.48(-1.89%) |
Apr 05, 2018 | 25.17 | 25.37 | 25.12 | 25.29 | 4,798,698 | +0.07(+0.27%) |
Apr 04, 2018 | 24.64 | 25.23 | 24.58 | 25.22 | 3,428,636 | +0.13(+0.50%) |
Apr 03, 2018 | 25.18 | 25.43 | 24.93 | 25.09 | 4,408,901 | +0.26(+1.05%) |
Apr 02, 2018 | 25.24 | 25.33 | 24.72 | 24.83 | 5,159,672 | -0.43(-1.69%) |
Mar 29, 2018 | 25.26 | 25.26 | 25.26 | 0 | +0.53(+2.16%) | |
Mar 28, 2018 | 24.88 | 24.98 | 24.64 | 24.72 | 4,969,764 | -0.35(-1.38%) |
Mar 27, 2018 | 25.72 | 25.75 | 24.96 | 25.07 | 4,463,512 | -0.41(-1.61%) |
Mar 26, 2018 | 25.39 | 25.49 | 25.07 | 25.48 | 3,003,608 | +0.47(+1.86%) |
Mar 23, 2018 | 25.30 | 25.59 | 24.98 | 25.01 | 4,536,952 | -0.01(-0.02%) |
Mar 22, 2018 | 25.45 | 25.46 | 24.89 | 25.02 | 7,655,674 | -1.03(-3.95%) |
Mar 21, 2018 | 25.39 | 26.16 | 25.38 | 26.05 | 7,927,202 | +0.65(+2.57%) |
Mar 20, 2018 | 25.23 | 25.49 | 25.08 | 25.39 | 5,982,122 | +0.26(+1.04%) |
Mar 19, 2018 | 25.49 | 25.50 | 24.87 | 25.13 | 5,715,068 | -0.69(-2.66%) |
Mar 16, 2018 | 25.72 | 25.94 | 25.64 | 25.82 | 2,480,642 | +0.12(+0.46%) |
Mar 15, 2018 | 25.64 | 25.85 | 25.58 | 25.70 | 2,606,258 | +0.03(+0.11%) |
Mar 14, 2018 | 26.09 | 26.09 | 25.57 | 25.67 | 3,586,080 | +0.20(+0.80%) |
Mar 13, 2018 | 26.05 | 26.09 | 25.43 | 25.47 | 5,324,516 | -0.38(-1.45%) |
Mar 12, 2018 | 25.81 | 26.00 | 25.66 | 25.84 | 3,516,147 | +0.10(+0.40%) |
Mar 09, 2018 | 25.71 | 25.97 | 25.58 | 25.74 | 4,536,752 | +0.33(+1.30%) |
Mar 08, 2018 | 25.42 | 25.43 | 25.13 | 25.41 | 7,659,192 | -0.06(-0.22%) |
Mar 07, 2018 | 25.03 | 25.47 | 6,156,648 | -0.43(-1.65%) | ||
Mar 06, 2018 | 25.87 | 26.12 | 25.78 | 25.89 | 4,697,795 | +0.54(+2.12%) |
Mar 05, 2018 | 25.02 | 25.40 | 24.88 | 25.36 | 4,258,031 | +0.15(+0.59%) |
Mar 02, 2018 | 25.07 | 25.25 | 24.70 | 25.21 | 8,350,503 | -0.16(-0.63%) |
Mar 01, 2018 | 25.46 | 25.72 | 25.13 | 25.37 | 9,133,535 | -0.43(-1.68%) |
Feb 28, 2018 | 26.14 | 26.26 | 25.79 | 25.80 | 4,527,580 | -0.72(-2.70%) |
Feb 27, 2018 | 26.92 | 26.92 | 26.36 | 26.52 | 4,631,271 | -0.59(-2.19%) |
Feb 26, 2018 | 27.04 | 27.19 | 26.78 | 27.11 | 4,303,841 | +0.31(+1.16%) |
Feb 23, 2018 | 26.58 | 26.80 | 26.50 | 26.80 | 3,215,485 | +0.39(+1.47%) |
Feb 22, 2018 | 26.41 | 8,814,767 | +0.63(+2.43%) | |||
Feb 21, 2018 | 25.86 | 26.31 | 25.68 | 25.78 | 7,994,888 | -0.04(-0.17%) |
Feb 20, 2018 | 26.07 | 26.12 | 25.72 | 25.83 | 12,254,475 | -1.19(-4.40%) |
Feb 16, 2018 | 27.02 | 27.02 | 27.02 | 0 | -0.68(-2.44%) | |
Feb 15, 2018 | 27.68 | 27.76 | 27.36 | 27.69 | 5,865,845 | +0.35(+1.28%) |
Feb 14, 2018 | 26.13 | 27.55 | 26.09 | 27.34 | 12,401,573 | +0.85(+3.23%) |
Feb 13, 2018 | 26.01 | 26.56 | 25.96 | 26.49 | 6,470,635 | +0.52(+2.01%) |
Feb 12, 2018 | 25.51 | 26.03 | 25.51 | 25.97 | 4,847,977 | +0.58(+2.27%) |
Feb 09, 2018 | 25.19 | 25.52 | 24.45 | 25.39 | 8,058,726 | +0.55(+2.23%) |
Feb 08, 2018 | 25.61 | 25.67 | 24.82 | 24.84 | 5,770,697 | -0.91(-3.53%) |
Feb 07, 2018 | 25.99 | 26.15 | 25.63 | 25.75 | 4,288,281 | -0.74(-2.79%) |
Feb 06, 2018 | 25.58 | 26.61 | 25.53 | 26.48 | 6,581,940 | +0.48(+1.86%) |
Feb 05, 2018 | 26.57 | 26.92 | 25.69 | 26.00 | 4,063,965 | -0.54(-2.03%) |
Feb 02, 2018 | 27.12 | 27.13 | 26.48 | 26.54 | 4,179,324 | -0.82(-3.00%) |