Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.88 | 26.20 | 25.83 | 25.96 | 3,142,978 | +0.04(+0.15%) |
Apr 27, 2018 | 25.68 | 26.08 | 25.64 | 25.92 | 3,745,505 | +0.11(+0.43%) |
Apr 26, 2018 | 26.05 | 26.16 | 25.58 | 25.81 | 2,619,818 | -0.05(-0.19%) |
Apr 25, 2018 | 25.48 | 25.86 | 25.40 | 25.86 | 2,816,697 | +0.20(+0.78%) |
Apr 24, 2018 | 26.21 | 26.33 | 25.57 | 25.66 | 3,555,714 | -0.56(-2.14%) |
Apr 23, 2018 | 25.87 | 26.34 | 25.76 | 26.22 | 2,415,672 | +0.47(+1.83%) |
Apr 20, 2018 | 25.68 | 25.91 | 25.57 | 25.75 | 1,758,137 | +0.00(+0.00%) |
Apr 19, 2018 | 25.85 | 26.19 | 25.66 | 25.75 | 2,605,152 | -0.26(-1.00%) |
Apr 18, 2018 | 26.74 | 26.74 | 26.00 | 26.01 | 4,345,246 | -0.60(-2.25%) |
Apr 17, 2018 | 25.74 | 26.61 | 25.68 | 26.61 | 3,137,162 | +0.80(+3.10%) |
Apr 16, 2018 | 24.92 | 25.88 | 24.80 | 25.81 | 2,036,413 | +0.96(+3.86%) |
Apr 13, 2018 | 24.86 | 25.03 | 24.64 | 24.85 | 1,142,840 | +0.04(+0.16%) |
Apr 12, 2018 | 25.06 | 25.09 | 24.64 | 24.81 | 1,605,695 | -0.18(-0.72%) |
Apr 11, 2018 | 24.60 | 25.04 | 24.23 | 24.99 | 3,263,103 | +0.29(+1.17%) |
Apr 10, 2018 | 24.23 | 24.82 | 24.15 | 24.70 | 2,475,515 | +0.72(+3.00%) |
Apr 09, 2018 | 24.05 | 24.28 | 23.80 | 23.98 | 2,063,182 | -0.03(-0.12%) |
Apr 06, 2018 | 24.11 | 24.51 | 23.76 | 24.01 | 4,676,147 | -0.35(-1.44%) |
Apr 05, 2018 | 24.02 | 24.45 | 23.95 | 24.36 | 1,993,112 | +0.41(+1.71%) |
Apr 04, 2018 | 23.68 | 24.05 | 23.45 | 23.95 | 4,145,693 | -0.08(-0.33%) |
Apr 03, 2018 | 23.85 | 24.04 | 23.38 | 24.03 | 2,754,822 | +0.24(+1.01%) |
Apr 02, 2018 | 23.89 | 24.25 | 23.51 | 23.79 | 2,143,756 | -0.21(-0.88%) |
Mar 29, 2018 | 24.00 | 24.00 | 24.00 | 0 | +0.36(+1.52%) | |
Mar 28, 2018 | 23.60 | 23.98 | 23.36 | 23.64 | 3,044,855 | +0.00(+0.00%) |
Mar 27, 2018 | 23.94 | 24.16 | 23.17 | 23.64 | 5,431,165 | -0.36(-1.50%) |
Mar 26, 2018 | 24.09 | 24.13 | 23.62 | 24.00 | 3,995,540 | +0.08(+0.33%) |
Mar 23, 2018 | 24.07 | 24.40 | 23.88 | 23.92 | 3,481,011 | -0.10(-0.42%) |
Mar 22, 2018 | 24.27 | 24.61 | 24.01 | 24.02 | 3,592,041 | -0.52(-2.12%) |
Mar 21, 2018 | 24.27 | 24.72 | 24.17 | 24.54 | 4,252,729 | +0.34(+1.40%) |
Mar 20, 2018 | 24.45 | 24.68 | 23.98 | 24.20 | 4,977,928 | -0.17(-0.70%) |
Mar 19, 2018 | 25.23 | 25.23 | 24.24 | 24.37 | 5,065,283 | -0.89(-3.52%) |
Mar 16, 2018 | 25.12 | 25.59 | 25.08 | 25.26 | 4,398,333 | +0.41(+1.65%) |
Mar 15, 2018 | 26.14 | 26.22 | 23.61 | 24.85 | 9,813,967 | -1.30(-4.97%) |
Mar 14, 2018 | 26.54 | 26.54 | 26.07 | 26.15 | 1,231,012 | -0.37(-1.40%) |
Mar 13, 2018 | 26.53 | 26.69 | 26.33 | 26.52 | 1,102,100 | -0.02(-0.08%) |
Mar 12, 2018 | 26.15 | 26.58 | 26.15 | 26.54 | 1,610,939 | +0.45(+1.72%) |
Mar 09, 2018 | 25.93 | 26.11 | 25.74 | 26.09 | 5,181,231 | +0.45(+1.76%) |
Mar 08, 2018 | 25.76 | 25.84 | 25.50 | 25.64 | 1,782,173 | -0.08(-0.31%) |
Mar 07, 2018 | 26.07 | 25.60 | 25.72 | 1,772,557 | -0.25(-0.96%) | |
Mar 06, 2018 | 26.24 | 26.30 | 25.89 | 25.97 | 992,584 | -0.12(-0.46%) |
Mar 05, 2018 | 25.79 | 26.27 | 25.61 | 26.09 | 1,344,633 | +0.23(+0.89%) |
Mar 02, 2018 | 25.71 | 26.00 | 25.44 | 25.86 | 2,358,649 | -0.03(-0.12%) |
Mar 01, 2018 | 25.73 | 26.14 | 25.71 | 25.89 | 1,905,046 | +0.06(+0.23%) |
Feb 28, 2018 | 26.53 | 26.71 | 25.82 | 25.83 | 5,159,448 | -0.96(-3.58%) |
Feb 27, 2018 | 27.06 | 27.20 | 26.79 | 26.79 | 1,168,689 | -0.21(-0.78%) |
Feb 26, 2018 | 27.09 | 27.18 | 26.76 | 27.00 | 1,982,606 | +0.05(+0.19%) |
Feb 23, 2018 | 26.88 | 27.12 | 26.70 | 26.95 | 1,588,619 | +0.15(+0.56%) |
Feb 22, 2018 | 26.78 | 26.80 | 1,658,797 | -0.28(-1.03%) | ||
Feb 21, 2018 | 27.30 | 27.53 | 27.05 | 27.08 | 1,364,809 | -0.30(-1.10%) |
Feb 20, 2018 | 27.33 | 27.85 | 27.13 | 27.38 | 1,097,841 | -0.01(-0.04%) |
Feb 16, 2018 | 27.39 | 27.39 | 27.39 | 0 | -0.36(-1.30%) | |
Feb 15, 2018 | 28.00 | 28.41 | 27.68 | 27.75 | 3,217,307 | -0.27(-0.96%) |
Feb 14, 2018 | 27.84 | 28.28 | 27.72 | 28.02 | 1,177,028 | -0.09(-0.32%) |
Feb 13, 2018 | 27.82 | 28.18 | 27.63 | 28.11 | 2,077,392 | +0.31(+1.12%) |
Feb 12, 2018 | 27.54 | 27.97 | 27.33 | 27.80 | 2,097,033 | +0.47(+1.72%) |
Feb 09, 2018 | 27.77 | 27.85 | 26.57 | 27.33 | 4,144,353 | -0.22(-0.80%) |
Feb 08, 2018 | 28.46 | 28.69 | 27.53 | 27.55 | 2,561,068 | -0.91(-3.20%) |
Feb 07, 2018 | 28.83 | 28.84 | 28.05 | 28.46 | 2,377,731 | -0.09(-0.32%) |
Feb 06, 2018 | 27.53 | 28.63 | 27.53 | 28.55 | 3,019,594 | +0.57(+2.04%) |
Feb 05, 2018 | 28.21 | 28.75 | 27.65 | 27.98 | 1,985,095 | -0.45(-1.58%) |
Feb 02, 2018 | 29.09 | 29.35 | 28.42 | 28.43 | 3,733,482 | -0.90(-3.07%) |