Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 26.70 | 26.70 | 26.70 | 0 | +0.14(+0.54%) | |
Mar 28, 2018 | 26.47 | 26.94 | 26.42 | 26.56 | 33,229,968 | +0.22(+0.83%) |
Mar 27, 2018 | 26.47 | 26.75 | 26.17 | 26.34 | 36,363,896 | -0.02(-0.09%) |
Mar 26, 2018 | 26.28 | 26.44 | 25.82 | 26.36 | 31,435,042 | +0.41(+1.59%) |
Mar 23, 2018 | 26.70 | 26.71 | 25.91 | 25.95 | 37,058,680 | -0.84(-3.12%) |
Mar 22, 2018 | 27.11 | 27.19 | 26.69 | 26.78 | 27,862,570 | -0.50(-1.85%) |
Mar 21, 2018 | 27.45 | 27.63 | 27.23 | 27.29 | 24,051,112 | -0.05(-0.17%) |
Mar 20, 2018 | 27.36 | 27.50 | 27.17 | 27.33 | 25,595,192 | +0.00(+0.00%) |
Mar 19, 2018 | 27.69 | 27.69 | 27.14 | 27.33 | 25,226,958 | -0.34(-1.22%) |
Mar 16, 2018 | 27.57 | 27.87 | 27.55 | 27.67 | 43,035,828 | +0.15(+0.55%) |
Mar 15, 2018 | 27.35 | 27.69 | 27.35 | 27.52 | 25,863,214 | +0.17(+0.63%) |
Mar 14, 2018 | 27.72 | 27.83 | 27.22 | 27.35 | 29,482,810 | -0.30(-1.09%) |
Mar 13, 2018 | 27.69 | 27.81 | 27.41 | 27.65 | 37,279,408 | +0.11(+0.38%) |
Mar 12, 2018 | 27.78 | 27.84 | 27.46 | 27.54 | 33,509,162 | -0.12(-0.44%) |
Mar 09, 2018 | 27.54 | 27.78 | 27.48 | 27.66 | 24,340,356 | +0.20(+0.74%) |
Mar 08, 2018 | 27.08 | 27.46 | 27.03 | 27.46 | 26,986,682 | +0.43(+1.59%) |
Mar 07, 2018 | 27.14 | 27.03 | 28,877,450 | +0.04(+0.14%) | ||
Mar 06, 2018 | 27.26 | 27.26 | 26.90 | 26.99 | 22,697,588 | -0.18(-0.66%) |
Mar 05, 2018 | 26.95 | 27.29 | 26.91 | 27.17 | 28,146,132 | +0.13(+0.47%) |
Mar 02, 2018 | 26.75 | 27.14 | 26.63 | 27.05 | 28,086,712 | +0.24(+0.90%) |
Mar 01, 2018 | 27.17 | 27.29 | 26.48 | 26.81 | 38,151,064 | -0.51(-1.87%) |
Feb 28, 2018 | 27.86 | 28.05 | 27.32 | 27.32 | 35,291,136 | -0.37(-1.33%) |
Feb 27, 2018 | 27.89 | 28.01 | 27.64 | 27.69 | 29,690,022 | -0.22(-0.78%) |
Feb 26, 2018 | 27.30 | 27.99 | 27.30 | 27.90 | 32,036,910 | +0.62(+2.29%) |
Feb 23, 2018 | 27.03 | 27.31 | 26.96 | 27.28 | 22,624,396 | +0.39(+1.45%) |
Feb 22, 2018 | 26.79 | 26.89 | 29,045,054 | -0.01(-0.06%) | ||
Feb 21, 2018 | 27.06 | 27.53 | 26.88 | 26.90 | 31,914,108 | -0.19(-0.69%) |
Feb 20, 2018 | 27.10 | 27.45 | 26.99 | 27.09 | 34,209,496 | -0.19(-0.69%) |
Feb 16, 2018 | 27.28 | 27.28 | 27.28 | 0 | +0.41(+1.54%) | |
Feb 15, 2018 | 26.88 | 26.48 | 26.87 | 28,368,388 | +0.39(+1.48%) | |
Feb 14, 2018 | 26.11 | 26.59 | 26.00 | 26.47 | 30,890,692 | +0.19(+0.72%) |
Feb 13, 2018 | 26.01 | 26.35 | 25.89 | 26.29 | 26,218,174 | +0.21(+0.81%) |
Feb 12, 2018 | 25.92 | 26.23 | 25.60 | 26.08 | 48,858,456 | +0.38(+1.46%) |
Feb 09, 2018 | 25.72 | 25.90 | 24.98 | 25.70 | 62,868,692 | +0.40(+1.58%) |
Feb 08, 2018 | 26.33 | 26.46 | 25.28 | 25.30 | 57,748,976 | -1.02(-3.86%) |
Feb 07, 2018 | 26.43 | 26.82 | 26.31 | 26.32 | 39,016,320 | -0.23(-0.85%) |
Feb 06, 2018 | 25.70 | 26.69 | 25.58 | 26.54 | 70,663,784 | +0.14(+0.51%) |
Feb 05, 2018 | 27.44 | 27.61 | 25.58 | 26.41 | 52,309,544 | -1.14(-4.12%) |
Feb 02, 2018 | 27.54 | 28.02 | 27.47 | 27.54 | 32,270,490 | -0.17(-0.60%) |
Feb 01, 2018 | 27.54 | 28.13 | 27.54 | 27.71 | 37,451,880 | +0.10(+0.35%) |
Jan 31, 2018 | 28.27 | 28.32 | 27.45 | 27.61 | 45,634,464 | -0.57(-2.01%) |
Jan 30, 2018 | 28.48 | 28.75 | 27.84 | 28.18 | 61,683,064 | -0.91(-3.13%) |
Jan 29, 2018 | 29.07 | 29.39 | 28.90 | 29.09 | 46,804,864 | +0.01(+0.03%) |
Jan 26, 2018 | 27.80 | 29.14 | 27.80 | 29.08 | 65,474,384 | +1.33(+4.78%) |
Jan 25, 2018 | 27.56 | 27.83 | 27.51 | 27.75 | 24,157,574 | +0.22(+0.81%) |
Jan 24, 2018 | 27.57 | 27.63 | 27.38 | 27.53 | 23,771,718 | +0.08(+0.30%) |
Jan 23, 2018 | 27.45 | 27.64 | 27.24 | 27.45 | 23,578,298 | -0.08(-0.30%) |
Jan 22, 2018 | 27.50 | 27.63 | 27.43 | 27.53 | 27,208,244 | -0.01(-0.03%) |
Jan 19, 2018 | 27.72 | 27.79 | 27.21 | 27.54 | 39,626,836 | -0.04(-0.14%) |
Jan 18, 2018 | 27.71 | 27.71 | 27.36 | 27.57 | 25,387,624 | -0.14(-0.51%) |
Jan 17, 2018 | 27.45 | 27.86 | 27.41 | 27.71 | 32,241,096 | +0.43(+1.58%) |
Jan 16, 2018 | 27.26 | 27.57 | 27.19 | 27.28 | 38,866,304 | +0.04(+0.16%) |
Jan 12, 2018 | 27.24 | 27.24 | 27.24 | 0 | -0.01(-0.05%) | |
Jan 11, 2018 | 27.31 | 27.36 | 27.15 | 27.25 | 19,219,556 | +0.07(+0.25%) |
Jan 10, 2018 | 27.09 | 27.29 | 27.07 | 27.19 | 23,870,838 | +0.04(+0.16%) |
Jan 09, 2018 | 27.16 | 27.31 | 27.10 | 27.14 | 21,475,210 | -0.03(-0.11%) |
Jan 08, 2018 | 27.37 | 27.43 | 27.08 | 27.17 | 25,410,136 | -0.31(-1.11%) |
Jan 05, 2018 | 27.45 | 27.49 | 27.29 | 27.48 | 16,759,552 | +0.05(+0.19%) |
Jan 04, 2018 | 27.36 | 27.52 | 27.28 | 27.42 | 16,605,128 | +0.06(+0.22%) |
Jan 03, 2018 | 27.17 | 27.41 | 27.01 | 27.36 | 18,052,000 | +0.20(+0.74%) |