Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.77 | 26.34 | 25.36 | 25.37 | 2,281,210 | -0.33(-1.28%) |
Apr 27, 2018 | 25.86 | 25.98 | 25.41 | 25.70 | 3,276,611 | -0.08(-0.29%) |
Apr 26, 2018 | 25.21 | 25.93 | 24.93 | 25.77 | 2,164,304 | +0.61(+2.44%) |
Apr 25, 2018 | 25.08 | 25.35 | 24.73 | 25.16 | 1,382,276 | +0.07(+0.27%) |
Apr 24, 2018 | 25.72 | 25.80 | 24.55 | 25.09 | 1,719,482 | -0.39(-1.55%) |
Apr 23, 2018 | 24.81 | 25.79 | 24.81 | 25.49 | 2,192,363 | +0.68(+2.74%) |
Apr 20, 2018 | 25.05 | 25.34 | 24.33 | 24.81 | 3,882,402 | -0.82(-3.21%) |
Apr 19, 2018 | 25.91 | 25.92 | 25.35 | 25.63 | 1,363,491 | -0.23(-0.88%) |
Apr 18, 2018 | 25.99 | 26.12 | 25.81 | 25.86 | 1,455,187 | +0.05(+0.20%) |
Apr 17, 2018 | 25.52 | 25.90 | 25.52 | 25.81 | 1,175,200 | +0.27(+1.05%) |
Apr 16, 2018 | 25.28 | 25.58 | 25.05 | 25.54 | 1,035,713 | +0.32(+1.27%) |
Apr 13, 2018 | 25.61 | 25.63 | 25.13 | 25.22 | 1,536,428 | -0.17(-0.66%) |
Apr 12, 2018 | 24.98 | 25.54 | 24.89 | 25.39 | 1,613,892 | +0.63(+2.55%) |
Apr 11, 2018 | 24.95 | 24.95 | 24.62 | 24.76 | 1,933,474 | -0.35(-1.41%) |
Apr 10, 2018 | 25.23 | 25.49 | 24.73 | 25.11 | 3,295,802 | +0.30(+1.22%) |
Apr 09, 2018 | 24.87 | 25.07 | 24.45 | 24.81 | 2,588,482 | +0.02(+0.07%) |
Apr 06, 2018 | 25.20 | 25.44 | 24.49 | 24.79 | 2,434,921 | -0.66(-2.61%) |
Apr 05, 2018 | 24.88 | 25.48 | 24.82 | 25.45 | 2,361,889 | +0.71(+2.89%) |
Apr 04, 2018 | 24.72 | 24.77 | 24.03 | 24.74 | 3,431,510 | -0.48(-1.90%) |
Apr 03, 2018 | 24.93 | 25.24 | 24.32 | 25.22 | 1,956,956 | +0.44(+1.76%) |
Apr 02, 2018 | 25.48 | 25.67 | 24.52 | 24.78 | 1,349,819 | -0.76(-2.96%) |
Mar 29, 2018 | 25.54 | 25.54 | 25.54 | 0 | +0.48(+1.91%) | |
Mar 28, 2018 | 25.24 | 25.53 | 24.93 | 25.06 | 2,400,799 | -0.12(-0.47%) |
Mar 27, 2018 | 26.23 | 26.25 | 25.03 | 25.18 | 1,916,352 | -0.98(-3.76%) |
Mar 26, 2018 | 25.79 | 26.21 | 25.60 | 26.16 | 2,993,205 | +0.66(+2.57%) |
Mar 23, 2018 | 26.14 | 26.14 | 25.36 | 25.51 | 3,363,796 | -0.21(-0.82%) |
Mar 22, 2018 | 25.52 | 26.06 | 25.39 | 25.72 | 3,607,698 | -0.15(-0.58%) |
Mar 21, 2018 | 25.11 | 26.25 | 24.93 | 25.87 | 3,823,004 | +0.84(+3.36%) |
Mar 20, 2018 | 25.28 | 25.60 | 24.98 | 25.03 | 3,419,438 | -0.22(-0.87%) |
Mar 19, 2018 | 26.07 | 26.12 | 25.14 | 25.24 | 4,507,623 | -0.92(-3.53%) |
Mar 16, 2018 | 26.38 | 26.62 | 25.98 | 26.17 | 4,687,824 | -0.13(-0.51%) |
Mar 15, 2018 | 26.58 | 26.66 | 26.29 | 26.30 | 4,041,238 | -0.20(-0.76%) |
Mar 14, 2018 | 27.64 | 27.69 | 26.37 | 26.51 | 5,262,271 | -1.04(-3.78%) |
Mar 13, 2018 | 28.01 | 28.16 | 27.48 | 27.55 | 1,441,968 | -0.30(-1.09%) |
Mar 12, 2018 | 27.80 | 28.22 | 27.72 | 27.85 | 1,281,589 | +0.11(+0.39%) |
Mar 09, 2018 | 27.69 | 27.98 | 27.57 | 27.74 | 1,524,597 | +0.49(+1.79%) |
Mar 08, 2018 | 27.60 | 27.74 | 26.97 | 27.25 | 943,136 | -0.35(-1.28%) |
Mar 07, 2018 | 27.86 | 27.34 | 27.61 | 1,680,117 | -0.09(-0.33%) | |
Mar 06, 2018 | 27.26 | 27.82 | 27.26 | 27.70 | 3,109,719 | +0.63(+2.33%) |
Mar 05, 2018 | 26.13 | 27.26 | 26.13 | 27.07 | 2,098,887 | +0.75(+2.84%) |
Mar 02, 2018 | 26.32 | 26.45 | 25.77 | 26.32 | 2,905,944 | -0.30(-1.14%) |
Mar 01, 2018 | 27.38 | 27.76 | 26.61 | 26.62 | 2,663,769 | -0.69(-2.52%) |
Feb 28, 2018 | 27.15 | 27.56 | 27.08 | 27.31 | 4,929,534 | +0.33(+1.21%) |
Feb 27, 2018 | 27.74 | 27.87 | 26.84 | 26.98 | 2,023,510 | -0.84(-3.02%) |
Feb 26, 2018 | 27.88 | 27.91 | 27.19 | 27.82 | 1,696,758 | -0.08(-0.27%) |
Feb 23, 2018 | 27.99 | 28.20 | 27.70 | 27.90 | 1,101,938 | +0.04(+0.15%) |
Feb 22, 2018 | 27.79 | 27.86 | 1,003,932 | -0.06(-0.21%) | ||
Feb 21, 2018 | 27.78 | 28.43 | 27.78 | 27.92 | 1,718,918 | +0.14(+0.51%) |
Feb 20, 2018 | 27.48 | 28.19 | 27.31 | 27.77 | 2,203,368 | +0.32(+1.16%) |
Feb 16, 2018 | 27.45 | 27.45 | 27.45 | 0 | -0.47(-1.69%) | |
Feb 15, 2018 | 28.16 | 28.24 | 27.30 | 27.93 | 2,742,425 | +0.43(+1.56%) |
Feb 14, 2018 | 26.83 | 27.61 | 26.82 | 27.50 | 1,885,748 | +0.38(+1.39%) |
Feb 13, 2018 | 26.32 | 27.30 | 26.17 | 27.12 | 3,114,501 | +0.80(+3.03%) |
Feb 12, 2018 | 25.89 | 26.56 | 25.72 | 26.32 | 5,659,318 | +0.65(+2.52%) |
Feb 09, 2018 | 26.12 | 26.24 | 24.85 | 25.67 | 6,964,110 | -0.35(-1.36%) |
Feb 08, 2018 | 27.64 | 28.03 | 25.86 | 26.03 | 6,539,827 | -1.75(-6.29%) |
Feb 07, 2018 | 29.44 | 29.44 | 27.69 | 27.77 | 6,183,414 | -2.26(-7.51%) |
Feb 06, 2018 | 29.13 | 30.03 | 28.82 | 30.03 | 5,328,716 | +0.45(+1.51%) |
Feb 05, 2018 | 29.95 | 30.47 | 29.04 | 29.58 | 2,891,172 | -0.54(-1.79%) |
Feb 02, 2018 | 30.71 | 30.94 | 30.10 | 30.12 | 3,009,379 | -0.74(-2.41%) |