Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 26.94 | 26.94 | 26.94 | 0 | +0.48(+1.80%) | |
Mar 28, 2018 | 26.80 | 27.12 | 26.46 | 26.47 | 4,788,101 | -0.39(-1.45%) |
Mar 27, 2018 | 26.81 | 27.13 | 26.68 | 26.86 | 5,902,398 | +0.12(+0.44%) |
Mar 26, 2018 | 26.06 | 26.80 | 25.97 | 26.74 | 4,379,302 | +0.80(+3.07%) |
Mar 23, 2018 | 26.09 | 26.30 | 25.95 | 25.95 | 5,985,146 | +0.08(+0.30%) |
Mar 22, 2018 | 26.19 | 26.29 | 25.84 | 25.87 | 3,796,089 | -0.48(-1.84%) |
Mar 21, 2018 | 25.89 | 26.57 | 25.82 | 26.35 | 4,108,990 | +0.64(+2.49%) |
Mar 20, 2018 | 25.27 | 25.73 | 25.24 | 25.71 | 5,375,792 | +0.61(+2.42%) |
Mar 19, 2018 | 25.54 | 25.54 | 25.08 | 25.10 | 3,648,779 | -0.42(-1.65%) |
Mar 16, 2018 | 25.24 | 25.68 | 25.18 | 25.52 | 4,054,937 | +0.31(+1.24%) |
Mar 15, 2018 | 25.39 | 25.49 | 25.13 | 25.21 | 4,261,119 | -0.17(-0.68%) |
Mar 14, 2018 | 25.49 | 25.63 | 25.20 | 25.38 | 5,034,660 | -0.02(-0.09%) |
Mar 13, 2018 | 25.43 | 25.69 | 25.32 | 25.41 | 4,166,918 | +0.05(+0.18%) |
Mar 12, 2018 | 25.29 | 25.47 | 25.16 | 25.36 | 5,085,977 | -0.04(-0.15%) |
Mar 09, 2018 | 25.56 | 25.62 | 25.29 | 25.40 | 3,988,570 | +0.09(+0.34%) |
Mar 08, 2018 | 25.26 | 25.45 | 25.14 | 25.31 | 3,691,668 | +0.14(+0.56%) |
Mar 07, 2018 | 25.37 | 24.74 | 25.17 | 5,220,377 | +0.13(+0.53%) | |
Mar 06, 2018 | 25.34 | 25.34 | 24.99 | 25.04 | 4,172,209 | +0.11(+0.44%) |
Mar 05, 2018 | 24.60 | 25.01 | 24.44 | 24.93 | 6,468,013 | +0.20(+0.82%) |
Mar 02, 2018 | 25.10 | 25.13 | 24.49 | 24.73 | 7,315,600 | -0.66(-2.61%) |
Mar 01, 2018 | 25.45 | 25.52 | 25.02 | 25.39 | 5,989,864 | -0.07(-0.27%) |
Feb 28, 2018 | 26.55 | 26.61 | 25.45 | 25.46 | 4,487,702 | -0.95(-3.60%) |
Feb 27, 2018 | 26.74 | 27.01 | 26.40 | 26.41 | 3,511,253 | -0.50(-1.87%) |
Feb 26, 2018 | 26.67 | 26.99 | 26.49 | 26.91 | 3,410,533 | +0.28(+1.05%) |
Feb 23, 2018 | 26.30 | 26.67 | 26.30 | 26.64 | 3,077,475 | +0.36(+1.38%) |
Feb 22, 2018 | 26.27 | 3,696,453 | +0.15(+0.59%) | |||
Feb 21, 2018 | 26.84 | 26.90 | 26.12 | 26.12 | 3,446,133 | -0.69(-2.57%) |
Feb 20, 2018 | 26.71 | 27.12 | 26.71 | 26.81 | 5,133,618 | +0.10(+0.38%) |
Feb 16, 2018 | 26.71 | 26.71 | 26.71 | 0 | +0.43(+1.65%) | |
Feb 15, 2018 | 26.39 | 26.46 | 26.10 | 26.27 | 3,671,007 | -0.02(-0.06%) |
Feb 14, 2018 | 25.58 | 26.42 | 25.47 | 26.29 | 5,323,041 | +0.38(+1.46%) |
Feb 13, 2018 | 25.68 | 26.05 | 25.48 | 25.91 | 4,411,100 | +0.10(+0.39%) |
Feb 12, 2018 | 26.37 | 26.57 | 25.70 | 25.81 | 7,750,812 | -0.24(-0.92%) |
Feb 09, 2018 | 25.83 | 26.24 | 25.00 | 26.05 | 12,074,315 | +0.70(+2.75%) |
Feb 08, 2018 | 26.70 | 27.05 | 25.34 | 25.35 | 8,564,890 | -0.80(-3.05%) |
Feb 07, 2018 | 26.51 | 26.54 | 26.11 | 26.15 | 7,601,089 | -0.31(-1.17%) |
Feb 06, 2018 | 25.73 | 26.56 | 25.38 | 26.46 | 8,521,613 | +0.13(+0.50%) |
Feb 05, 2018 | 27.02 | 27.23 | 26.13 | 26.33 | 6,313,536 | -0.94(-3.46%) |
Feb 02, 2018 | 27.60 | 27.77 | 27.26 | 27.27 | 6,007,402 | -0.84(-3.00%) |
Feb 01, 2018 | 28.07 | 28.14 | 27.72 | 28.11 | 3,979,929 | +0.08(+0.28%) |
Jan 31, 2018 | 28.01 | 28.25 | 27.91 | 28.04 | 2,862,234 | +0.22(+0.81%) |
Jan 30, 2018 | 28.38 | 28.40 | 27.80 | 27.81 | 4,497,844 | -0.73(-2.57%) |
Jan 29, 2018 | 28.75 | 29.03 | 28.55 | 28.55 | 3,293,210 | -0.45(-1.55%) |
Jan 26, 2018 | 28.66 | 29.00 | 28.66 | 29.00 | 2,005,913 | +0.36(+1.24%) |
Jan 25, 2018 | 28.98 | 29.15 | 28.49 | 28.64 | 3,707,275 | -0.18(-0.62%) |
Jan 24, 2018 | 29.30 | 29.37 | 28.75 | 28.82 | 5,078,042 | -0.30(-1.04%) |
Jan 23, 2018 | 28.76 | 29.24 | 28.72 | 29.12 | 4,038,386 | +0.29(+1.02%) |
Jan 22, 2018 | 28.95 | 28.66 | 28.83 | 3,196,838 | +0.22(+0.78%) | |
Jan 19, 2018 | 29.23 | 29.23 | 28.55 | 28.60 | 3,570,987 | -0.68(-2.32%) |
Jan 18, 2018 | 29.44 | 29.51 | 29.13 | 29.28 | 3,192,146 | -0.18(-0.60%) |
Jan 17, 2018 | 29.36 | 29.60 | 29.12 | 29.46 | 2,347,717 | +0.18(+0.61%) |
Jan 16, 2018 | 29.39 | 29.63 | 29.11 | 29.28 | 2,970,744 | -0.09(-0.29%) |
Jan 12, 2018 | 29.37 | 29.37 | 29.37 | 0 | +0.29(+1.01%) | |
Jan 11, 2018 | 29.00 | 29.20 | 28.89 | 29.07 | 4,295,173 | +0.09(+0.32%) |
Jan 10, 2018 | 29.17 | 29.22 | 28.89 | 28.98 | 2,886,758 | -0.19(-0.64%) |
Jan 09, 2018 | 29.24 | 29.41 | 29.12 | 29.17 | 2,551,346 | -0.01(-0.03%) |
Jan 08, 2018 | 29.19 | 29.32 | 29.08 | 29.17 | 2,924,867 | -0.08(-0.26%) |
Jan 05, 2018 | 29.31 | 29.69 | 29.24 | 29.25 | 3,689,710 | -0.23(-0.79%) |
Jan 04, 2018 | 29.05 | 29.51 | 28.82 | 29.48 | 4,129,207 | +0.36(+1.25%) |
Jan 03, 2018 | 28.93 | 29.27 | 28.87 | 29.12 | 3,079,394 | +0.16(+0.56%) |