Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.52 | 27.56 | 26.98 | 27.13 | 36,214,408 | -0.29(-1.05%) |
Apr 27, 2018 | 27.26 | 27.50 | 27.20 | 27.42 | 18,466,122 | +0.11(+0.41%) |
Apr 26, 2018 | 27.27 | 27.50 | 27.24 | 27.31 | 26,121,888 | +0.13(+0.46%) |
Apr 25, 2018 | 27.36 | 27.45 | 27.06 | 27.19 | 35,497,268 | -0.28(-1.03%) |
Apr 24, 2018 | 27.36 | 27.62 | 27.25 | 27.47 | 34,699,756 | +0.19(+0.71%) |
Apr 23, 2018 | 27.18 | 27.34 | 27.13 | 27.27 | 32,491,152 | +0.13(+0.46%) |
Apr 20, 2018 | 27.05 | 27.27 | 27.03 | 27.15 | 28,639,024 | +0.07(+0.27%) |
Apr 19, 2018 | 26.97 | 27.19 | 26.88 | 27.07 | 21,296,932 | +0.03(+0.11%) |
Apr 18, 2018 | 26.96 | 27.12 | 26.89 | 27.04 | 18,756,978 | +0.12(+0.44%) |
Apr 17, 2018 | 27.24 | 27.26 | 26.88 | 26.93 | 22,626,750 | -0.15(-0.55%) |
Apr 16, 2018 | 27.05 | 27.22 | 26.97 | 27.07 | 20,395,502 | +0.16(+0.58%) |
Apr 13, 2018 | 26.99 | 27.05 | 26.78 | 26.92 | 22,753,444 | +0.00(+0.00%) |
Apr 12, 2018 | 26.70 | 27.05 | 26.66 | 26.92 | 30,488,430 | +0.39(+1.48%) |
Apr 11, 2018 | 26.48 | 26.73 | 26.38 | 26.53 | 17,767,954 | -0.12(-0.45%) |
Apr 10, 2018 | 26.68 | 26.76 | 26.47 | 26.64 | 26,828,990 | +0.36(+1.38%) |
Apr 09, 2018 | 26.16 | 26.63 | 26.10 | 26.28 | 26,188,066 | +0.21(+0.82%) |
Apr 06, 2018 | 26.36 | 26.59 | 25.86 | 26.07 | 28,531,790 | -0.42(-1.57%) |
Apr 05, 2018 | 26.44 | 26.68 | 26.34 | 26.48 | 32,914,560 | -0.30(-1.11%) |
Apr 04, 2018 | 26.18 | 26.85 | 26.12 | 26.78 | 28,174,348 | +0.33(+1.26%) |
Apr 03, 2018 | 26.02 | 26.48 | 25.88 | 26.44 | 27,328,054 | +0.47(+1.80%) |
Apr 02, 2018 | 26.25 | 26.49 | 25.76 | 25.98 | 36,256,820 | -0.33(-1.24%) |
Mar 29, 2018 | 26.30 | 26.30 | 26.30 | 0 | +0.14(+0.54%) | |
Mar 28, 2018 | 26.07 | 26.54 | 26.03 | 26.16 | 33,731,100 | +0.21(+0.83%) |
Mar 27, 2018 | 26.07 | 26.36 | 25.78 | 25.95 | 36,912,292 | -0.02(-0.09%) |
Mar 26, 2018 | 25.89 | 26.05 | 25.44 | 25.97 | 31,909,106 | +0.41(+1.59%) |
Mar 23, 2018 | 26.30 | 26.31 | 25.53 | 25.56 | 37,617,552 | -0.82(-3.12%) |
Mar 22, 2018 | 26.70 | 26.79 | 26.29 | 26.38 | 28,282,758 | -0.50(-1.85%) |
Mar 21, 2018 | 27.04 | 27.22 | 26.83 | 26.88 | 24,413,820 | -0.04(-0.17%) |
Mar 20, 2018 | 26.96 | 27.09 | 26.77 | 26.93 | 25,981,186 | +0.00(+0.00%) |
Mar 19, 2018 | 27.27 | 27.27 | 26.74 | 26.93 | 25,607,400 | -0.33(-1.22%) |
Mar 16, 2018 | 27.16 | 27.45 | 27.14 | 27.26 | 43,684,840 | +0.15(+0.55%) |
Mar 15, 2018 | 26.94 | 27.28 | 26.94 | 27.11 | 26,253,252 | +0.17(+0.63%) |
Mar 14, 2018 | 27.30 | 27.42 | 26.81 | 26.94 | 29,927,434 | -0.30(-1.09%) |
Mar 13, 2018 | 27.27 | 27.39 | 27.00 | 27.24 | 37,841,608 | +0.10(+0.38%) |
Mar 12, 2018 | 27.36 | 27.42 | 27.05 | 27.13 | 34,014,504 | -0.12(-0.44%) |
Mar 09, 2018 | 27.13 | 27.36 | 27.07 | 27.25 | 24,707,428 | +0.20(+0.74%) |
Mar 08, 2018 | 26.67 | 27.05 | 26.63 | 27.05 | 27,393,660 | +0.42(+1.59%) |
Mar 07, 2018 | 26.74 | 26.63 | 29,312,944 | +0.04(+0.14%) | ||
Mar 06, 2018 | 26.86 | 26.86 | 26.50 | 26.59 | 23,039,884 | -0.18(-0.66%) |
Mar 05, 2018 | 26.55 | 26.89 | 26.51 | 26.77 | 28,570,598 | +0.13(+0.47%) |
Mar 02, 2018 | 26.35 | 26.73 | 26.24 | 26.64 | 28,510,280 | +0.24(+0.90%) |
Mar 01, 2018 | 26.77 | 26.88 | 26.08 | 26.41 | 38,726,412 | -0.50(-1.87%) |
Feb 28, 2018 | 27.44 | 27.63 | 26.91 | 26.91 | 35,823,352 | -0.36(-1.33%) |
Feb 27, 2018 | 27.47 | 27.60 | 27.23 | 27.27 | 30,137,770 | -0.21(-0.78%) |
Feb 26, 2018 | 26.90 | 27.58 | 26.90 | 27.49 | 32,520,050 | +0.62(+2.29%) |
Feb 23, 2018 | 26.63 | 26.90 | 26.56 | 26.87 | 22,965,588 | +0.39(+1.45%) |
Feb 22, 2018 | 26.39 | 26.49 | 29,483,074 | -0.01(-0.06%) | ||
Feb 21, 2018 | 26.66 | 27.12 | 26.48 | 26.50 | 32,395,398 | -0.19(-0.69%) |
Feb 20, 2018 | 26.70 | 27.05 | 26.59 | 26.69 | 34,725,400 | -0.19(-0.69%) |
Feb 16, 2018 | 26.87 | 26.87 | 26.87 | 0 | +0.41(+1.54%) | |
Feb 15, 2018 | 26.48 | 26.08 | 26.47 | 28,796,204 | +0.39(+1.48%) | |
Feb 14, 2018 | 25.72 | 26.19 | 25.61 | 26.08 | 31,356,546 | +0.19(+0.72%) |
Feb 13, 2018 | 25.62 | 25.96 | 25.50 | 25.90 | 26,613,562 | +0.21(+0.81%) |
Feb 12, 2018 | 25.53 | 25.84 | 25.22 | 25.69 | 49,595,280 | +0.37(+1.46%) |
Feb 09, 2018 | 25.34 | 25.52 | 24.61 | 25.32 | 63,816,796 | +0.39(+1.58%) |
Feb 08, 2018 | 25.94 | 26.07 | 24.90 | 24.92 | 58,619,876 | -1.00(-3.86%) |
Feb 07, 2018 | 26.04 | 26.42 | 25.92 | 25.93 | 39,604,716 | -0.22(-0.85%) |
Feb 06, 2018 | 25.32 | 26.29 | 25.20 | 26.15 | 71,729,448 | +0.13(+0.51%) |
Feb 05, 2018 | 27.04 | 27.20 | 25.20 | 26.01 | 53,098,412 | -1.12(-4.12%) |
Feb 02, 2018 | 27.13 | 27.61 | 27.06 | 27.13 | 32,757,152 | -0.16(-0.60%) |