Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.44 | 26.48 | 26.43 | 26.45 | 2,155,475 | +0.02(+0.08%) |
Apr 27, 2018 | 26.43 | 26.45 | 26.41 | 26.43 | 1,422,821 | +0.04(+0.13%) |
Apr 26, 2018 | 26.40 | 26.45 | 26.39 | 26.40 | 1,825,111 | +0.02(+0.08%) |
Apr 25, 2018 | 26.45 | 26.46 | 26.32 | 26.38 | 4,204,284 | -0.11(-0.40%) |
Apr 24, 2018 | 26.53 | 26.56 | 26.45 | 26.48 | 3,079,918 | -0.06(-0.21%) |
Apr 23, 2018 | 26.55 | 26.57 | 26.51 | 26.54 | 2,882,782 | -0.03(-0.11%) |
Apr 20, 2018 | 26.56 | 26.58 | 26.50 | 26.57 | 3,526,449 | -0.01(-0.05%) |
Apr 19, 2018 | 26.58 | 26.59 | 26.51 | 26.58 | 3,105,748 | -0.02(-0.08%) |
Apr 18, 2018 | 26.57 | 26.61 | 26.55 | 26.60 | 3,392,010 | +0.03(+0.11%) |
Apr 17, 2018 | 26.55 | 26.58 | 26.52 | 26.58 | 3,995,693 | +0.04(+0.16%) |
Apr 16, 2018 | 26.50 | 26.55 | 26.48 | 26.53 | 2,431,470 | +0.05(+0.19%) |
Apr 13, 2018 | 26.54 | 26.55 | 26.48 | 26.48 | 2,374,884 | -0.06(-0.21%) |
Apr 12, 2018 | 26.55 | 26.60 | 26.53 | 26.54 | 2,147,326 | -0.04(-0.13%) |
Apr 11, 2018 | 26.55 | 26.60 | 26.55 | 26.58 | 1,846,843 | +0.00(+0.00%) |
Apr 10, 2018 | 26.57 | 26.60 | 26.55 | 26.58 | 2,405,873 | +0.04(+0.16%) |
Apr 09, 2018 | 26.51 | 26.56 | 26.51 | 26.53 | 2,322,854 | +0.03(+0.11%) |
Apr 06, 2018 | 26.55 | 26.55 | 26.47 | 26.50 | 2,944,438 | -0.03(-0.11%) |
Apr 05, 2018 | 26.52 | 26.56 | 26.49 | 26.53 | 2,500,097 | +0.06(+0.24%) |
Apr 04, 2018 | 26.45 | 26.54 | 26.40 | 26.47 | 4,400,888 | +0.01(+0.03%) |
Apr 03, 2018 | 26.60 | 26.60 | 26.41 | 26.46 | 6,533,625 | -0.10(-0.38%) |
Apr 02, 2018 | 26.65 | 26.69 | 26.53 | 26.56 | 4,026,265 | -0.08(-0.31%) |
Mar 29, 2018 | 26.64 | 26.64 | 26.64 | 0 | +0.05(+0.19%) | |
Mar 28, 2018 | 26.53 | 26.61 | 26.52 | 26.59 | 2,829,039 | +0.06(+0.24%) |
Mar 27, 2018 | 26.56 | 26.63 | 26.52 | 26.53 | 3,983,397 | -0.02(-0.08%) |
Mar 26, 2018 | 26.59 | 26.62 | 26.51 | 26.55 | 2,752,077 | +0.00(+0.00%) |
Mar 23, 2018 | 26.58 | 26.62 | 26.54 | 26.55 | 3,042,384 | -0.03(-0.11%) |
Mar 22, 2018 | 26.62 | 26.66 | 26.58 | 26.58 | 2,346,556 | -0.09(-0.32%) |
Mar 21, 2018 | 26.61 | 26.67 | 26.61 | 26.66 | 2,837,650 | +0.05(+0.19%) |
Mar 20, 2018 | 26.67 | 26.67 | 26.61 | 26.61 | 1,854,154 | -0.08(-0.29%) |
Mar 19, 2018 | 26.71 | 26.71 | 26.64 | 26.69 | 2,631,455 | -0.03(-0.11%) |
Mar 16, 2018 | 26.69 | 26.73 | 26.68 | 26.72 | 2,314,373 | +0.01(+0.03%) |
Mar 15, 2018 | 26.70 | 26.76 | 26.68 | 26.71 | 2,241,525 | +0.03(+0.11%) |
Mar 14, 2018 | 26.66 | 26.69 | 26.62 | 26.68 | 3,227,107 | +0.01(+0.05%) |
Mar 13, 2018 | 26.61 | 26.70 | 26.61 | 26.67 | 2,998,210 | +0.04(+0.16%) |
Mar 12, 2018 | 26.64 | 26.66 | 26.61 | 26.63 | 1,767,700 | -0.01(-0.05%) |
Mar 09, 2018 | 26.68 | 26.70 | 26.64 | 26.64 | 1,801,827 | -0.02(-0.08%) |
Mar 08, 2018 | 26.64 | 26.68 | 26.63 | 26.66 | 1,810,181 | +0.01(+0.05%) |
Mar 07, 2018 | 26.58 | 26.66 | 26.56 | 26.65 | 2,271,344 | +0.04(+0.16%) |
Mar 06, 2018 | 26.57 | 26.64 | 26.53 | 26.61 | 3,469,418 | +0.06(+0.24%) |
Mar 05, 2018 | 26.42 | 26.58 | 26.40 | 26.54 | 6,052,336 | +0.11(+0.40%) |
Mar 02, 2018 | 26.43 | 26.44 | 26.37 | 26.44 | 2,619,042 | -0.04(-0.13%) |
Mar 01, 2018 | 26.52 | 26.54 | 26.45 | 26.47 | 2,395,691 | -0.03(-0.10%) |
Feb 28, 2018 | 26.48 | 26.55 | 26.45 | 26.50 | 4,144,183 | +0.04(+0.13%) |
Feb 27, 2018 | 26.44 | 26.51 | 26.42 | 26.46 | 4,307,951 | +0.03(+0.11%) |
Feb 26, 2018 | 26.35 | 26.44 | 26.35 | 26.44 | 2,655,496 | +0.10(+0.38%) |
Feb 23, 2018 | 26.27 | 26.36 | 26.27 | 26.34 | 2,366,440 | +0.08(+0.32%) |
Feb 22, 2018 | 26.25 | 3,332,373 | +0.05(+0.19%) | |||
Feb 21, 2018 | 26.20 | 26.31 | 26.19 | 26.20 | 3,600,862 | +0.01(+0.03%) |
Feb 20, 2018 | 26.15 | 26.21 | 26.15 | 26.20 | 3,115,702 | +0.01(+0.05%) |
Feb 16, 2018 | 26.18 | 26.18 | 26.18 | 0 | +0.10(+0.38%) | |
Feb 15, 2018 | 26.04 | 26.10 | 26.04 | 26.08 | 3,256,764 | +0.06(+0.22%) |
Feb 14, 2018 | 26.01 | 26.07 | 26.00 | 26.03 | 4,113,824 | -0.05(-0.19%) |
Feb 13, 2018 | 26.07 | 26.10 | 26.04 | 26.07 | 3,393,107 | -0.01(-0.03%) |
Feb 12, 2018 | 26.04 | 26.15 | 26.02 | 26.08 | 3,467,151 | +0.07(+0.27%) |
Feb 09, 2018 | 26.03 | 26.06 | 25.79 | 26.01 | 7,749,820 | +0.04(+0.14%) |
Feb 08, 2018 | 26.16 | 26.16 | 25.95 | 25.98 | 7,152,622 | -0.18(-0.70%) |
Feb 07, 2018 | 26.12 | 26.15 | 26.11 | 26.16 | 5,115,888 | +0.06(+0.22%) |
Feb 06, 2018 | 25.88 | 26.11 | 25.86 | 26.10 | 10,321,053 | +0.02(+0.08%) |
Feb 05, 2018 | 26.07 | 26.16 | 25.96 | 26.08 | 8,584,365 | -0.02(-0.08%) |
Feb 02, 2018 | 26.19 | 26.21 | 26.06 | 26.10 | 8,330,478 | -0.18(-0.70%) |