Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.93 | 27.19 | 26.76 | 26.76 | 2,839,660 | -0.15(-0.54%) |
Apr 27, 2018 | 26.76 | 26.95 | 26.59 | 26.90 | 3,358,969 | +0.19(+0.73%) |
Apr 26, 2018 | 26.77 | 26.87 | 26.49 | 26.71 | 4,517,107 | +0.11(+0.42%) |
Apr 25, 2018 | 26.15 | 26.65 | 26.02 | 26.60 | 3,622,182 | +0.47(+1.79%) |
Apr 24, 2018 | 26.46 | 26.56 | 26.01 | 26.13 | 5,805,072 | -0.21(-0.81%) |
Apr 23, 2018 | 26.49 | 26.54 | 26.17 | 26.34 | 2,533,635 | -0.14(-0.54%) |
Apr 20, 2018 | 26.36 | 26.56 | 26.28 | 26.49 | 3,408,878 | +0.15(+0.55%) |
Apr 19, 2018 | 26.04 | 26.43 | 25.97 | 26.34 | 2,213,166 | +0.39(+1.51%) |
Apr 18, 2018 | 26.16 | 26.16 | 25.93 | 25.95 | 2,816,288 | -0.08(-0.29%) |
Apr 17, 2018 | 26.20 | 26.31 | 25.99 | 26.03 | 4,378,401 | -0.02(-0.09%) |
Apr 16, 2018 | 26.21 | 26.35 | 26.00 | 26.05 | 2,554,072 | +0.02(+0.06%) |
Apr 13, 2018 | 26.30 | 26.34 | 25.96 | 26.03 | 1,869,461 | -0.21(-0.80%) |
Apr 12, 2018 | 25.92 | 26.37 | 25.92 | 26.24 | 2,735,116 | +0.26(+1.01%) |
Apr 11, 2018 | 25.85 | 26.12 | 25.80 | 25.98 | 2,517,449 | -0.06(-0.23%) |
Apr 10, 2018 | 26.10 | 26.18 | 25.76 | 26.04 | 2,643,596 | +0.20(+0.77%) |
Apr 09, 2018 | 25.89 | 26.26 | 25.74 | 25.84 | 1,978,352 | +0.03(+0.11%) |
Apr 06, 2018 | 26.03 | 26.11 | 25.60 | 25.81 | 3,089,261 | -0.34(-1.29%) |
Apr 05, 2018 | 26.21 | 26.34 | 26.06 | 26.15 | 3,492,437 | +0.03(+0.10%) |
Apr 04, 2018 | 25.88 | 26.18 | 25.80 | 26.12 | 4,205,573 | -0.13(-0.50%) |
Apr 03, 2018 | 25.93 | 26.27 | 25.78 | 26.25 | 5,410,104 | +0.34(+1.31%) |
Apr 02, 2018 | 26.12 | 26.18 | 25.59 | 25.91 | 5,372,276 | -0.21(-0.80%) |
Mar 29, 2018 | 26.12 | 26.12 | 26.12 | 0 | +0.83(+3.27%) | |
Mar 28, 2018 | 24.83 | 25.67 | 24.83 | 25.30 | 4,915,788 | +0.48(+1.92%) |
Mar 27, 2018 | 25.36 | 25.59 | 24.66 | 24.82 | 4,554,361 | -0.48(-1.89%) |
Mar 26, 2018 | 24.83 | 25.36 | 24.77 | 25.30 | 2,805,713 | +0.84(+3.44%) |
Mar 23, 2018 | 24.91 | 25.04 | 24.43 | 24.46 | 2,377,346 | -0.39(-1.58%) |
Mar 22, 2018 | 25.33 | 25.49 | 24.82 | 24.85 | 2,260,005 | -0.66(-2.60%) |
Mar 21, 2018 | 25.49 | 25.72 | 25.45 | 25.51 | 1,797,081 | +0.02(+0.07%) |
Mar 20, 2018 | 25.45 | 25.67 | 25.37 | 25.50 | 2,999,487 | +0.16(+0.63%) |
Mar 19, 2018 | 25.43 | 25.51 | 25.10 | 25.33 | 1,620,395 | -0.11(-0.42%) |
Mar 16, 2018 | 25.51 | 25.60 | 25.32 | 25.44 | 3,995,131 | -0.03(-0.13%) |
Mar 15, 2018 | 25.56 | 25.56 | 25.31 | 25.47 | 2,172,605 | +0.03(+0.11%) |
Mar 14, 2018 | 25.82 | 25.83 | 25.37 | 25.45 | 1,818,985 | -0.27(-1.03%) |
Mar 13, 2018 | 26.08 | 26.08 | 25.64 | 25.71 | 1,587,389 | -0.19(-0.75%) |
Mar 12, 2018 | 26.16 | 26.24 | 25.69 | 25.91 | 2,749,426 | -0.19(-0.74%) |
Mar 09, 2018 | 25.76 | 26.14 | 25.66 | 26.10 | 2,256,385 | +0.50(+1.97%) |
Mar 08, 2018 | 25.40 | 25.64 | 25.23 | 25.59 | 2,025,475 | +0.27(+1.08%) |
Mar 07, 2018 | 25.05 | 25.37 | 25.04 | 25.32 | 1,840,224 | +0.01(+0.05%) |
Mar 06, 2018 | 24.90 | 25.48 | 24.74 | 25.31 | 4,010,872 | +0.65(+2.62%) |
Mar 05, 2018 | 24.19 | 24.71 | 24.13 | 24.66 | 1,794,774 | +0.36(+1.46%) |
Mar 02, 2018 | 23.91 | 24.36 | 23.84 | 24.31 | 1,529,035 | +0.30(+1.24%) |
Mar 01, 2018 | 24.43 | 24.43 | 23.89 | 24.01 | 2,188,936 | -0.35(-1.42%) |
Feb 28, 2018 | 24.77 | 24.95 | 24.35 | 24.35 | 2,304,852 | -0.28(-1.15%) |
Feb 27, 2018 | 24.65 | 24.89 | 24.50 | 24.64 | 3,474,863 | +0.01(+0.04%) |
Feb 26, 2018 | 24.45 | 24.65 | 24.33 | 24.63 | 3,748,875 | +0.36(+1.47%) |
Feb 23, 2018 | 23.72 | 24.28 | 23.68 | 24.27 | 4,770,373 | +0.69(+2.92%) |
Feb 22, 2018 | 23.92 | 24.03 | 23.51 | 23.59 | 1,626,612 | -0.28(-1.16%) |
Feb 21, 2018 | 23.85 | 24.33 | 23.78 | 23.86 | 2,893,418 | +0.10(+0.41%) |
Feb 20, 2018 | 23.78 | 24.26 | 23.69 | 23.77 | 3,841,983 | -0.07(-0.28%) |
Feb 16, 2018 | 23.83 | 23.83 | 23.83 | 0 | -0.41(-1.69%) | |
Feb 15, 2018 | 24.26 | 24.33 | 23.85 | 24.24 | 2,826,477 | +0.19(+0.78%) |
Feb 14, 2018 | 24.09 | 23.50 | 24.06 | 4,130,763 | +0.38(+1.60%) | |
Feb 13, 2018 | 23.72 | 23.68 | 2,462,288 | +0.28(+1.21%) | ||
Feb 12, 2018 | 23.24 | 23.57 | 23.24 | 23.39 | 3,777,830 | +0.44(+1.91%) |
Feb 09, 2018 | 22.69 | 23.12 | 22.27 | 22.96 | 5,562,638 | +0.27(+1.20%) |
Feb 08, 2018 | 23.27 | 23.50 | 22.65 | 22.68 | 5,403,186 | -0.62(-2.67%) |
Feb 07, 2018 | 23.38 | 23.72 | 23.30 | 23.31 | 4,791,052 | -0.14(-0.58%) |
Feb 06, 2018 | 22.59 | 23.53 | 22.59 | 23.44 | 9,613,788 | -0.30(-1.25%) |
Feb 05, 2018 | 24.00 | 24.42 | 23.28 | 23.74 | 4,085,078 | -0.49(-2.04%) |
Feb 02, 2018 | 24.44 | 24.67 | 24.21 | 24.23 | 4,960,166 | -0.31(-1.27%) |