Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.23 | 26.37 | 25.93 | 25.93 | 63,614,000 | -0.20(-0.76%) |
Apr 27, 2018 | 25.99 | 26.18 | 25.97 | 26.13 | 54,710,716 | +0.07(+0.27%) |
Apr 26, 2018 | 26.03 | 26.24 | 25.99 | 26.06 | 52,993,968 | -0.06(-0.23%) |
Apr 25, 2018 | 26.08 | 26.29 | 25.82 | 26.12 | 76,009,432 | -0.04(-0.17%) |
Apr 24, 2018 | 26.40 | 26.74 | 26.00 | 26.16 | 93,959,072 | -0.11(-0.43%) |
Apr 23, 2018 | 26.23 | 26.34 | 26.10 | 26.27 | 58,473,144 | +0.05(+0.20%) |
Apr 20, 2018 | 26.22 | 26.46 | 26.11 | 26.22 | 75,647,400 | +0.07(+0.26%) |
Apr 19, 2018 | 25.61 | 26.21 | 25.60 | 26.15 | 93,317,504 | +0.56(+2.20%) |
Apr 18, 2018 | 26.02 | 26.19 | 25.56 | 25.59 | 91,949,096 | -0.44(-1.70%) |
Apr 17, 2018 | 26.14 | 26.32 | 25.89 | 26.03 | 96,286,984 | +0.10(+0.37%) |
Apr 16, 2018 | 26.07 | 26.32 | 25.54 | 25.94 | 127,556,784 | +0.11(+0.44%) |
Apr 13, 2018 | 26.98 | 27.01 | 25.62 | 25.82 | 114,535,872 | -0.74(-2.77%) |
Apr 12, 2018 | 26.19 | 26.69 | 26.14 | 26.56 | 66,841,384 | +0.65(+2.51%) |
Apr 11, 2018 | 26.13 | 26.21 | 25.90 | 25.91 | 71,759,528 | -0.50(-1.90%) |
Apr 10, 2018 | 26.41 | 26.50 | 26.20 | 26.41 | 69,988,240 | +0.53(+2.04%) |
Apr 09, 2018 | 25.84 | 26.54 | 25.79 | 25.88 | 76,003,992 | +0.21(+0.81%) |
Apr 06, 2018 | 26.01 | 26.25 | 25.45 | 25.68 | 91,956,416 | -0.60(-2.28%) |
Apr 05, 2018 | 26.15 | 26.47 | 26.10 | 26.27 | 64,044,700 | +0.38(+1.47%) |
Apr 04, 2018 | 25.13 | 25.97 | 25.09 | 25.89 | 76,851,720 | +0.25(+0.98%) |
Apr 03, 2018 | 25.60 | 25.69 | 25.22 | 25.64 | 80,409,472 | +0.24(+0.96%) |
Apr 02, 2018 | 25.82 | 26.05 | 24.91 | 25.40 | 99,963,840 | -0.59(-2.27%) |
Mar 29, 2018 | 25.99 | 25.99 | 25.99 | 0 | +0.52(+2.04%) | |
Mar 28, 2018 | 25.82 | 25.96 | 25.14 | 25.47 | 91,512,192 | -0.11(-0.44%) |
Mar 27, 2018 | 26.56 | 26.58 | 25.31 | 25.58 | 98,998,200 | -0.80(-3.02%) |
Mar 26, 2018 | 25.90 | 26.48 | 25.69 | 26.38 | 96,093,200 | +1.10(+4.35%) |
Mar 23, 2018 | 26.60 | 26.71 | 25.17 | 25.28 | 133,559,688 | -1.20(-4.52%) |
Mar 22, 2018 | 27.25 | 27.29 | 26.36 | 26.47 | 127,180,912 | -1.14(-4.14%) |
Mar 21, 2018 | 27.73 | 28.12 | 27.45 | 27.62 | 74,470,296 | -0.10(-0.34%) |
Mar 20, 2018 | 27.78 | 27.90 | 27.63 | 27.71 | 51,658,044 | +0.00(+0.00%) |
Mar 19, 2018 | 27.84 | 27.92 | 27.45 | 27.71 | 66,165,932 | -0.16(-0.59%) |
Mar 16, 2018 | 27.83 | 28.22 | 27.80 | 27.88 | 96,295,224 | +0.06(+0.22%) |
Mar 15, 2018 | 27.98 | 28.03 | 27.67 | 27.82 | 48,411,132 | -0.03(-0.12%) |
Mar 14, 2018 | 28.21 | 28.21 | 27.67 | 27.85 | 66,923,056 | -0.19(-0.68%) |
Mar 13, 2018 | 28.57 | 28.59 | 27.99 | 28.04 | 73,067,872 | -0.42(-1.46%) |
Mar 12, 2018 | 28.33 | 28.64 | 28.29 | 28.46 | 69,562,576 | +0.10(+0.37%) |
Mar 09, 2018 | 28.14 | 28.36 | 28.08 | 28.35 | 85,284,456 | +0.45(+1.61%) |
Mar 08, 2018 | 27.90 | 27.96 | 27.57 | 27.90 | 61,279,588 | +0.02(+0.06%) |
Mar 07, 2018 | 27.93 | 27.89 | 60,866,984 | +0.06(+0.22%) | ||
Mar 06, 2018 | 27.99 | 28.01 | 27.70 | 27.83 | 58,353,940 | -0.02(-0.06%) |
Mar 05, 2018 | 27.17 | 28.04 | 27.01 | 27.84 | 81,334,648 | +0.43(+1.58%) |
Mar 02, 2018 | 26.97 | 27.46 | 26.54 | 27.41 | 95,477,696 | +0.13(+0.48%) |
Mar 01, 2018 | 27.79 | 28.03 | 27.18 | 27.28 | 104,448,504 | -0.43(-1.56%) |
Feb 28, 2018 | 28.05 | 28.29 | 27.70 | 27.71 | 83,414,336 | -0.20(-0.71%) |
Feb 27, 2018 | 27.90 | 28.36 | 27.90 | 27.91 | 80,128,792 | -0.08(-0.28%) |
Feb 26, 2018 | 27.77 | 28.01 | 27.67 | 27.99 | 71,547,136 | +0.34(+1.22%) |
Feb 23, 2018 | 27.45 | 27.68 | 27.42 | 27.65 | 62,114,828 | +0.29(+1.07%) |
Feb 22, 2018 | 27.27 | 27.36 | 74,949,544 | -0.16(-0.56%) | ||
Feb 21, 2018 | 27.45 | 27.94 | 27.43 | 27.51 | 83,601,600 | -0.05(-0.19%) |
Feb 20, 2018 | 27.59 | 27.77 | 27.41 | 27.57 | 67,796,504 | -0.03(-0.12%) |
Feb 16, 2018 | 27.60 | 27.60 | 27.60 | 0 | -0.21(-0.75%) | |
Feb 15, 2018 | 27.96 | 28.03 | 27.58 | 27.81 | 78,868,064 | +0.18(+0.66%) |
Feb 14, 2018 | 26.91 | 27.65 | 26.81 | 27.63 | 112,520,872 | +0.71(+2.63%) |
Feb 13, 2018 | 26.80 | 27.11 | 26.56 | 26.92 | 88,757,200 | +0.05(+0.19%) |
Feb 12, 2018 | 26.44 | 27.14 | 26.37 | 26.87 | 110,049,880 | +0.68(+2.60%) |
Feb 09, 2018 | 26.05 | 26.43 | 25.15 | 26.19 | 165,717,936 | +0.51(+1.98%) |
Feb 08, 2018 | 27.09 | 25.67 | 25.68 | 149,213,024 | -1.30(-4.83%) | |
Feb 07, 2018 | 26.87 | 27.40 | 26.64 | 26.98 | 117,143,664 | +0.04(+0.16%) |
Feb 06, 2018 | 25.39 | 27.01 | 25.30 | 26.94 | 192,079,184 | +0.59(+2.23%) |
Feb 05, 2018 | 26.87 | 27.61 | 25.17 | 26.35 | 179,835,856 | -1.23(-4.48%) |
Feb 02, 2018 | 28.01 | 28.21 | 27.51 | 27.58 | 112,321,720 | -0.47(-1.69%) |