Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.82 | 25.06 | 24.61 | 24.66 | 3,879,293 | -0.04(-0.16%) |
Apr 27, 2018 | 24.66 | 24.76 | 24.24 | 24.70 | 4,509,893 | +0.20(+0.82%) |
Apr 26, 2018 | 24.16 | 24.58 | 24.02 | 24.50 | 5,004,374 | +0.64(+2.68%) |
Apr 25, 2018 | 23.92 | 23.94 | 23.48 | 23.86 | 4,801,078 | -0.12(-0.50%) |
Apr 24, 2018 | 24.88 | 25.02 | 23.47 | 23.98 | 9,483,690 | -0.62(-2.52%) |
Apr 23, 2018 | 24.58 | 24.90 | 24.34 | 24.60 | 4,629,932 | +0.12(+0.49%) |
Apr 20, 2018 | 24.82 | 25.00 | 24.32 | 24.48 | 6,485,511 | -0.36(-1.45%) |
Apr 19, 2018 | 24.70 | 24.98 | 24.42 | 24.84 | 4,882,194 | -0.22(-0.88%) |
Apr 18, 2018 | 24.86 | 25.16 | 24.34 | 25.06 | 7,120,652 | -0.04(-0.16%) |
Apr 17, 2018 | 24.58 | 25.26 | 24.50 | 25.10 | 4,652,827 | +0.78(+3.21%) |
Apr 16, 2018 | 24.02 | 24.40 | 24.00 | 24.32 | 5,725,541 | +0.54(+2.27%) |
Apr 13, 2018 | 23.64 | 23.84 | 23.40 | 23.78 | 5,045,620 | +0.46(+1.97%) |
Apr 12, 2018 | 23.02 | 23.40 | 23.02 | 23.32 | 3,941,304 | +0.50(+2.19%) |
Apr 11, 2018 | 22.70 | 23.00 | 22.64 | 22.82 | 3,033,961 | -0.14(-0.61%) |
Apr 10, 2018 | 23.02 | 23.04 | 22.65 | 22.96 | 4,983,839 | +0.34(+1.50%) |
Apr 09, 2018 | 22.84 | 23.04 | 22.58 | 22.62 | 4,664,522 | -0.14(-0.62%) |
Apr 06, 2018 | 23.02 | 23.33 | 22.14 | 22.76 | 7,889,359 | -0.62(-2.65%) |
Apr 05, 2018 | 23.18 | 23.44 | 22.98 | 23.38 | 4,603,042 | +0.40(+1.74%) |
Apr 04, 2018 | 21.90 | 23.05 | 21.90 | 22.98 | 8,157,752 | +0.20(+0.88%) |
Apr 03, 2018 | 22.58 | 22.80 | 22.28 | 22.78 | 7,538,370 | +0.48(+2.15%) |
Apr 02, 2018 | 23.02 | 23.16 | 21.80 | 22.30 | 11,765,378 | -1.18(-5.03%) |
Mar 29, 2018 | 23.48 | 23.48 | 23.48 | 0 | +0.90(+3.99%) | |
Mar 28, 2018 | 22.92 | 23.04 | 22.22 | 22.58 | 8,962,441 | -0.24(-1.05%) |
Mar 27, 2018 | 23.72 | 23.72 | 22.60 | 22.82 | 8,434,289 | -0.84(-3.55%) |
Mar 26, 2018 | 23.62 | 23.70 | 22.92 | 23.66 | 7,540,803 | +0.84(+3.68%) |
Mar 23, 2018 | 23.64 | 23.96 | 22.76 | 22.82 | 13,517,524 | -0.56(-2.40%) |
Mar 22, 2018 | 24.30 | 24.65 | 23.30 | 23.38 | 17,305,230 | -1.68(-6.70%) |
Mar 21, 2018 | 25.06 | 25.76 | 24.96 | 25.06 | 8,316,795 | +0.12(+0.48%) |
Mar 20, 2018 | 24.74 | 25.02 | 24.60 | 24.94 | 5,419,376 | +0.34(+1.38%) |
Mar 19, 2018 | 25.56 | 25.60 | 24.00 | 24.60 | 14,163,508 | -1.22(-4.73%) |
Mar 16, 2018 | 25.70 | 26.14 | 25.68 | 25.82 | 4,112,826 | +0.26(+1.02%) |
Mar 15, 2018 | 25.36 | 25.74 | 25.10 | 25.56 | 5,214,280 | +0.32(+1.27%) |
Mar 14, 2018 | 25.74 | 25.74 | 25.03 | 25.24 | 7,292,008 | -0.24(-0.94%) |
Mar 13, 2018 | 26.06 | 26.13 | 25.30 | 25.48 | 7,154,925 | -0.22(-0.86%) |
Mar 12, 2018 | 26.14 | 26.22 | 25.62 | 25.70 | 8,677,223 | -0.76(-2.87%) |
Mar 09, 2018 | 25.52 | 26.46 | 25.50 | 26.46 | 9,602,268 | +1.18(+4.67%) |
Mar 08, 2018 | 24.96 | 25.32 | 24.88 | 25.28 | 7,947,102 | +0.46(+1.85%) |
Mar 07, 2018 | 24.90 | 24.10 | 24.82 | 7,080,718 | +0.08(+0.32%) | |
Mar 06, 2018 | 24.90 | 24.90 | 24.24 | 24.74 | 6,809,315 | -0.08(-0.32%) |
Mar 05, 2018 | 24.02 | 24.88 | 24.00 | 24.82 | 6,909,886 | +0.60(+2.48%) |
Mar 02, 2018 | 23.16 | 24.34 | 22.88 | 24.22 | 9,388,610 | +0.48(+2.02%) |
Mar 01, 2018 | 24.58 | 24.72 | 23.14 | 23.74 | 17,837,330 | -0.72(-2.94%) |
Feb 28, 2018 | 25.50 | 25.54 | 24.46 | 24.46 | 9,449,318 | -0.32(-1.29%) |
Feb 27, 2018 | 26.94 | 27.26 | 24.54 | 24.78 | 15,313,257 | -2.52(-9.23%) |
Feb 26, 2018 | 27.12 | 27.46 | 26.62 | 27.30 | 7,015,318 | +0.94(+3.57%) |
Feb 23, 2018 | 25.00 | 26.36 | 24.82 | 26.36 | 7,965,591 | +1.92(+7.86%) |
Feb 22, 2018 | 23.90 | 24.44 | 8,692,838 | +0.34(+1.41%) | ||
Feb 21, 2018 | 24.72 | 26.02 | 23.92 | 24.10 | 10,485,489 | -0.14(-0.58%) |
Feb 20, 2018 | 24.50 | 25.06 | 23.69 | 24.24 | 7,373,579 | -1.14(-4.49%) |
Feb 16, 2018 | 25.38 | 25.38 | 25.38 | 0 | -0.44(-1.70%) | |
Feb 15, 2018 | 26.20 | 26.20 | 25.18 | 25.82 | 11,185,032 | +0.52(+2.06%) |
Feb 14, 2018 | 22.70 | 25.36 | 22.58 | 25.30 | 11,361,988 | +2.72(+12.05%) |
Feb 13, 2018 | 22.00 | 22.80 | 21.72 | 22.58 | 7,506,584 | -0.10(-0.44%) |
Feb 12, 2018 | 22.48 | 22.96 | 21.35 | 22.68 | 15,704,717 | +0.96(+4.42%) |
Feb 09, 2018 | 21.52 | 22.30 | 19.06 | 21.72 | 23,206,612 | +2.56(+13.36%) |
Feb 08, 2018 | 24.54 | 24.62 | 19.14 | 19.16 | 21,800,130 | -5.50(-22.30%) |
Feb 07, 2018 | 24.56 | 26.60 | 24.26 | 24.66 | 18,330,500 | +0.18(+0.74%) |
Feb 06, 2018 | 23.40 | 24.58 | 22.21 | 24.48 | 21,957,948 | -138.25(-84.96%) |
Feb 05, 2018 | 200.00 | 214.24 | 155.20 | 162.73 | 29,563,078 | -48.47(-22.95%) |
Feb 02, 2018 | 236.00 | 236.17 | 206.22 | 211.20 | 13,624,630 | -32.14(-13.21%) |