Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.40 | 25.66 | 25.24 | 25.26 | 2,908,726 | -0.03(-0.12%) |
Apr 27, 2018 | 25.22 | 25.48 | 25.22 | 25.29 | 1,596,550 | +0.00(+0.00%) |
Apr 26, 2018 | 25.34 | 25.40 | 25.18 | 25.29 | 1,927,184 | +0.08(+0.34%) |
Apr 25, 2018 | 25.11 | 25.28 | 25.02 | 25.20 | 2,628,847 | +0.00(+0.00%) |
Apr 24, 2018 | 25.07 | 25.41 | 24.98 | 25.20 | 1,325,242 | +0.22(+0.89%) |
Apr 23, 2018 | 25.00 | 25.15 | 24.88 | 24.98 | 1,634,885 | +0.03(+0.12%) |
Apr 20, 2018 | 25.23 | 25.23 | 24.88 | 24.95 | 1,678,066 | -0.22(-0.89%) |
Apr 19, 2018 | 25.13 | 25.21 | 24.87 | 25.17 | 2,193,055 | +0.01(+0.03%) |
Apr 18, 2018 | 25.13 | 25.29 | 25.06 | 25.17 | 2,548,700 | +0.10(+0.40%) |
Apr 17, 2018 | 24.87 | 25.12 | 24.72 | 25.07 | 1,300,651 | +0.25(+0.99%) |
Apr 16, 2018 | 24.38 | 24.83 | 24.35 | 24.82 | 1,586,383 | +0.53(+2.18%) |
Apr 13, 2018 | 24.32 | 24.48 | 24.22 | 24.29 | 1,762,628 | +0.04(+0.16%) |
Apr 12, 2018 | 24.47 | 24.64 | 24.19 | 24.25 | 2,924,899 | -0.18(-0.76%) |
Apr 11, 2018 | 24.41 | 24.64 | 24.40 | 24.44 | 1,588,942 | +0.00(+0.00%) |
Apr 10, 2018 | 24.73 | 24.78 | 24.43 | 24.44 | 1,771,565 | -0.21(-0.84%) |
Apr 09, 2018 | 24.64 | 24.83 | 24.53 | 24.64 | 1,499,606 | +0.02(+0.10%) |
Apr 06, 2018 | 24.98 | 24.98 | 24.53 | 24.62 | 2,613,963 | -0.37(-1.46%) |
Apr 05, 2018 | 24.56 | 25.08 | 24.37 | 24.98 | 1,985,204 | +0.44(+1.80%) |
Apr 04, 2018 | 24.72 | 24.75 | 24.36 | 24.54 | 2,328,575 | -0.21(-0.83%) |
Apr 03, 2018 | 24.43 | 24.85 | 24.40 | 24.75 | 2,373,552 | +0.32(+1.31%) |
Apr 02, 2018 | 24.94 | 25.02 | 24.29 | 24.43 | 2,655,269 | -0.49(-1.98%) |
Mar 29, 2018 | 24.92 | 24.92 | 24.92 | 0 | +0.33(+1.36%) | |
Mar 28, 2018 | 24.57 | 24.88 | 24.43 | 24.59 | 2,250,742 | +0.05(+0.22%) |
Mar 27, 2018 | 24.19 | 24.79 | 24.09 | 24.53 | 1,736,926 | +0.34(+1.41%) |
Mar 26, 2018 | 24.02 | 24.24 | 23.90 | 24.19 | 1,065,197 | +0.29(+1.21%) |
Mar 23, 2018 | 24.22 | 24.40 | 23.86 | 23.90 | 1,415,078 | -0.29(-1.19%) |
Mar 22, 2018 | 24.14 | 24.63 | 24.12 | 24.19 | 1,894,386 | +0.02(+0.06%) |
Mar 21, 2018 | 24.23 | 24.46 | 24.13 | 24.18 | 1,210,015 | +0.01(+0.03%) |
Mar 20, 2018 | 24.26 | 24.39 | 24.05 | 24.17 | 2,014,599 | -0.08(-0.34%) |
Mar 19, 2018 | 24.28 | 24.44 | 24.09 | 24.25 | 1,739,642 | -0.08(-0.34%) |
Mar 16, 2018 | 24.14 | 24.47 | 24.04 | 24.34 | 5,683,865 | +0.29(+1.20%) |
Mar 15, 2018 | 24.15 | 24.40 | 23.68 | 24.05 | 3,151,780 | -0.13(-0.53%) |
Mar 14, 2018 | 24.08 | 24.37 | 24.01 | 24.18 | 1,665,462 | +0.21(+0.86%) |
Mar 13, 2018 | 24.03 | 24.07 | 23.82 | 23.97 | 3,275,883 | +0.05(+0.22%) |
Mar 12, 2018 | 23.86 | 24.02 | 23.76 | 23.92 | 1,920,292 | +0.08(+0.32%) |
Mar 09, 2018 | 23.77 | 23.94 | 23.62 | 23.84 | 1,978,174 | +0.10(+0.42%) |
Mar 08, 2018 | 23.49 | 23.91 | 23.39 | 23.74 | 1,783,304 | +0.26(+1.10%) |
Mar 07, 2018 | 23.46 | 23.48 | 1,923,102 | -0.24(-1.03%) | ||
Mar 06, 2018 | 24.26 | 24.26 | 23.69 | 23.73 | 2,019,986 | -0.55(-2.26%) |
Mar 05, 2018 | 23.64 | 24.40 | 23.61 | 24.28 | 2,134,432 | +0.56(+2.34%) |
Mar 02, 2018 | 23.96 | 24.18 | 23.46 | 23.72 | 1,930,476 | -0.27(-1.11%) |
Mar 01, 2018 | 23.99 | 24.33 | 23.82 | 23.99 | 1,664,102 | +0.15(+0.64%) |
Feb 28, 2018 | 24.08 | 24.16 | 23.83 | 23.83 | 2,188,443 | -0.18(-0.76%) |
Feb 27, 2018 | 24.63 | 24.71 | 24.01 | 24.02 | 2,215,209 | -0.53(-2.17%) |
Feb 26, 2018 | 25.10 | 25.10 | 24.51 | 24.55 | 2,325,189 | -0.51(-2.03%) |
Feb 23, 2018 | 24.26 | 25.14 | 24.23 | 25.06 | 4,530,763 | +1.13(+4.70%) |
Feb 22, 2018 | 24.30 | 23.93 | 3,182,611 | +0.49(+2.11%) | ||
Feb 21, 2018 | 23.74 | 23.94 | 23.44 | 23.44 | 2,850,638 | -0.30(-1.25%) |
Feb 20, 2018 | 23.87 | 24.02 | 23.59 | 23.74 | 1,857,246 | -0.27(-1.11%) |
Feb 16, 2018 | 24.00 | 24.00 | 24.00 | 0 | +0.17(+0.70%) | |
Feb 15, 2018 | 23.49 | 23.84 | 23.43 | 23.83 | 1,058,574 | +0.43(+1.82%) |
Feb 14, 2018 | 23.40 | 23.56 | 23.20 | 23.41 | 1,491,862 | -0.14(-0.58%) |
Feb 13, 2018 | 23.39 | 23.64 | 23.10 | 23.55 | 3,717,365 | +0.07(+0.29%) |
Feb 12, 2018 | 23.35 | 23.71 | 23.09 | 23.48 | 2,384,438 | +0.37(+1.58%) |
Feb 09, 2018 | 22.61 | 23.27 | 22.56 | 23.11 | 2,308,298 | +0.60(+2.67%) |
Feb 08, 2018 | 23.00 | 23.07 | 22.50 | 22.51 | 2,102,295 | -0.52(-2.25%) |
Feb 07, 2018 | 22.99 | 23.04 | 22.88 | 23.03 | 1,980,046 | +0.00(+0.00%) |
Feb 06, 2018 | 23.23 | 23.36 | 22.67 | 23.03 | 2,620,723 | -0.47(-2.01%) |
Feb 05, 2018 | 23.71 | 23.93 | 23.33 | 23.50 | 1,289,692 | -0.34(-1.44%) |
Feb 02, 2018 | 24.12 | 24.15 | 23.81 | 23.84 | 2,007,427 | -0.44(-1.82%) |