Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.19 | 25.33 | 25.11 | 25.12 | 940,494 | +0.10(+0.40%) |
Apr 27, 2018 | 25.10 | 25.21 | 24.94 | 25.02 | 1,279,113 | +0.35(+1.42%) |
Apr 26, 2018 | 24.64 | 24.83 | 24.51 | 24.67 | 1,356,208 | +0.31(+1.27%) |
Apr 25, 2018 | 24.50 | 24.50 | 24.08 | 24.36 | 1,375,536 | -0.28(-1.14%) |
Apr 24, 2018 | 24.96 | 24.97 | 24.46 | 24.64 | 1,628,856 | -0.21(-0.85%) |
Apr 23, 2018 | 24.89 | 25.00 | 24.75 | 24.85 | 1,073,266 | +0.00(+0.00%) |
Apr 20, 2018 | 25.23 | 25.40 | 24.83 | 24.85 | 1,841,245 | -0.28(-1.11%) |
Apr 19, 2018 | 25.45 | 25.45 | 24.98 | 25.13 | 1,466,704 | -0.44(-1.72%) |
Apr 18, 2018 | 25.55 | 25.74 | 25.49 | 25.57 | 2,680,321 | -0.12(-0.47%) |
Apr 17, 2018 | 25.78 | 25.84 | 25.63 | 25.69 | 1,647,550 | -0.46(-1.76%) |
Apr 16, 2018 | 25.94 | 26.25 | 25.82 | 26.15 | 1,943,918 | -0.57(-2.13%) |
Apr 13, 2018 | 27.17 | 27.17 | 26.41 | 26.72 | 1,604,408 | -0.45(-1.66%) |
Apr 12, 2018 | 27.31 | 27.35 | 27.11 | 27.17 | 1,117,634 | -0.02(-0.07%) |
Apr 11, 2018 | 27.08 | 27.37 | 27.08 | 27.19 | 900,793 | -0.01(-0.04%) |
Apr 10, 2018 | 27.14 | 27.32 | 27.06 | 27.20 | 1,405,417 | -0.04(-0.15%) |
Apr 09, 2018 | 27.41 | 27.49 | 27.10 | 27.24 | 1,066,794 | -0.10(-0.37%) |
Apr 06, 2018 | 27.65 | 27.87 | 27.12 | 27.34 | 1,986,469 | -0.28(-1.01%) |
Apr 05, 2018 | 27.57 | 27.84 | 27.55 | 27.62 | 1,592,790 | +0.22(+0.80%) |
Apr 04, 2018 | 27.02 | 27.49 | 26.89 | 27.40 | 2,434,780 | +1.15(+4.38%) |
Apr 03, 2018 | 26.60 | 26.60 | 26.11 | 26.25 | 1,611,074 | +0.58(+2.26%) |
Apr 02, 2018 | 26.06 | 26.42 | 25.58 | 25.67 | 1,428,507 | -0.03(-0.12%) |
Mar 29, 2018 | 25.70 | 25.70 | 25.70 | 0 | +0.28(+1.10%) | |
Mar 28, 2018 | 25.15 | 25.52 | 24.97 | 25.42 | 1,095,228 | -0.21(-0.82%) |
Mar 27, 2018 | 25.48 | 26.02 | 25.23 | 25.63 | 2,383,236 | +0.23(+0.91%) |
Mar 26, 2018 | 25.32 | 25.48 | 24.91 | 25.40 | 1,394,704 | +0.50(+2.01%) |
Mar 23, 2018 | 25.48 | 25.56 | 24.85 | 24.90 | 1,983,249 | -0.60(-2.35%) |
Mar 22, 2018 | 25.75 | 25.85 | 25.45 | 25.50 | 1,327,978 | -0.30(-1.16%) |
Mar 21, 2018 | 25.68 | 25.90 | 25.61 | 25.80 | 1,729,745 | +0.08(+0.31%) |
Mar 20, 2018 | 25.88 | 26.06 | 25.67 | 25.72 | 1,860,790 | -0.05(-0.19%) |
Mar 19, 2018 | 26.08 | 26.15 | 25.58 | 25.77 | 1,898,359 | -0.67(-2.53%) |
Mar 16, 2018 | 26.46 | 26.51 | 26.21 | 26.44 | 2,489,404 | -0.59(-2.18%) |
Mar 15, 2018 | 27.39 | 27.43 | 26.90 | 27.03 | 1,063,648 | -0.21(-0.77%) |
Mar 14, 2018 | 27.48 | 27.59 | 27.13 | 27.24 | 1,204,277 | -0.11(-0.40%) |
Mar 13, 2018 | 27.38 | 27.43 | 27.21 | 27.35 | 1,461,699 | +0.17(+0.63%) |
Mar 12, 2018 | 27.13 | 27.40 | 27.13 | 27.18 | 1,735,673 | +0.40(+1.49%) |
Mar 09, 2018 | 26.55 | 26.89 | 26.55 | 26.78 | 1,442,729 | -0.02(-0.07%) |
Mar 08, 2018 | 26.80 | 26.80 | 26.50 | 26.80 | 1,261,607 | -0.09(-0.33%) |
Mar 07, 2018 | 27.06 | 26.77 | 26.89 | 1,083,578 | -0.21(-0.77%) | |
Mar 06, 2018 | 26.78 | 27.24 | 26.78 | 27.10 | 1,551,291 | -0.18(-0.66%) |
Mar 05, 2018 | 26.99 | 27.33 | 26.85 | 27.28 | 1,909,507 | -0.69(-2.47%) |
Mar 02, 2018 | 27.75 | 28.00 | 27.59 | 27.97 | 1,244,269 | -0.01(-0.04%) |
Mar 01, 2018 | 28.23 | 28.53 | 27.92 | 27.98 | 1,211,274 | -0.04(-0.14%) |
Feb 28, 2018 | 28.35 | 28.36 | 27.99 | 28.02 | 679,719 | -0.36(-1.27%) |
Feb 27, 2018 | 28.90 | 28.90 | 28.37 | 28.38 | 1,102,897 | -0.60(-2.07%) |
Feb 26, 2018 | 28.47 | 29.11 | 28.36 | 28.98 | 2,002,668 | +0.95(+3.39%) |
Feb 23, 2018 | 27.84 | 28.17 | 27.68 | 28.03 | 1,205,127 | +0.33(+1.19%) |
Feb 22, 2018 | 27.70 | 1,797,478 | -0.27(-0.97%) | |||
Feb 21, 2018 | 28.20 | 28.32 | 27.96 | 27.97 | 1,533,007 | -0.65(-2.27%) |
Feb 20, 2018 | 28.51 | 28.76 | 28.31 | 28.62 | 1,121,394 | -0.19(-0.66%) |
Feb 16, 2018 | 28.81 | 28.81 | 28.81 | 0 | -0.43(-1.47%) | |
Feb 15, 2018 | 29.39 | 29.39 | 29.02 | 29.24 | 709,394 | -0.04(-0.14%) |
Feb 14, 2018 | 28.62 | 29.38 | 28.62 | 29.28 | 1,033,174 | +0.65(+2.27%) |
Feb 13, 2018 | 28.62 | 28.79 | 28.51 | 28.63 | 601,509 | -0.04(-0.14%) |
Feb 12, 2018 | 28.61 | 28.88 | 28.20 | 28.67 | 1,187,914 | +0.25(+0.88%) |
Feb 09, 2018 | 28.36 | 28.59 | 27.58 | 28.42 | 1,892,845 | +0.12(+0.42%) |
Feb 08, 2018 | 29.10 | 29.12 | 28.28 | 28.30 | 1,879,226 | -0.81(-2.78%) |
Feb 07, 2018 | 29.30 | 29.41 | 29.07 | 29.11 | 1,514,598 | -0.15(-0.51%) |
Feb 06, 2018 | 28.29 | 29.39 | 28.19 | 29.26 | 2,280,371 | +0.89(+3.14%) |
Feb 05, 2018 | 30.20 | 30.48 | 28.12 | 28.37 | 2,140,966 | -1.38(-4.64%) |
Feb 02, 2018 | 29.84 | 30.13 | 29.70 | 29.75 | 1,871,537 | -1.12(-3.63%) |