Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.28 | 27.32 | 26.75 | 26.90 | 36,528,800 | -0.29(-1.05%) |
Apr 27, 2018 | 27.02 | 27.27 | 26.97 | 27.19 | 18,626,434 | +0.11(+0.41%) |
Apr 26, 2018 | 27.04 | 27.26 | 27.00 | 27.08 | 26,348,662 | +0.12(+0.46%) |
Apr 25, 2018 | 27.13 | 27.22 | 26.83 | 26.95 | 35,805,436 | -0.28(-1.03%) |
Apr 24, 2018 | 27.12 | 27.38 | 27.01 | 27.23 | 35,001,000 | +0.19(+0.71%) |
Apr 23, 2018 | 26.94 | 27.11 | 26.89 | 27.04 | 32,773,220 | +0.12(+0.46%) |
Apr 20, 2018 | 26.82 | 27.03 | 26.80 | 26.91 | 28,887,650 | +0.07(+0.27%) |
Apr 19, 2018 | 26.74 | 26.96 | 26.65 | 26.84 | 21,481,818 | +0.03(+0.11%) |
Apr 18, 2018 | 26.73 | 26.89 | 26.66 | 26.81 | 18,919,816 | +0.12(+0.44%) |
Apr 17, 2018 | 27.00 | 27.02 | 26.65 | 26.69 | 22,823,182 | -0.15(-0.55%) |
Apr 16, 2018 | 26.82 | 26.99 | 26.74 | 26.84 | 20,572,564 | +0.15(+0.58%) |
Apr 13, 2018 | 26.75 | 26.82 | 26.55 | 26.69 | 22,950,976 | +0.00(+0.00%) |
Apr 12, 2018 | 26.47 | 26.82 | 26.43 | 26.69 | 30,753,114 | +0.39(+1.48%) |
Apr 11, 2018 | 26.25 | 26.50 | 26.15 | 26.30 | 17,922,206 | -0.12(-0.44%) |
Apr 10, 2018 | 26.45 | 26.53 | 26.25 | 26.41 | 27,061,904 | +0.36(+1.38%) |
Apr 09, 2018 | 25.94 | 26.40 | 25.88 | 26.05 | 26,415,416 | +0.21(+0.82%) |
Apr 06, 2018 | 26.13 | 26.36 | 25.64 | 25.84 | 28,779,486 | -0.41(-1.57%) |
Apr 05, 2018 | 26.21 | 26.45 | 26.11 | 26.25 | 33,200,304 | -0.29(-1.11%) |
Apr 04, 2018 | 25.95 | 26.62 | 25.89 | 26.55 | 28,418,940 | +0.33(+1.26%) |
Apr 03, 2018 | 25.80 | 26.26 | 25.66 | 26.22 | 27,565,300 | +0.46(+1.80%) |
Apr 02, 2018 | 26.03 | 26.26 | 25.54 | 25.75 | 36,571,580 | -0.32(-1.24%) |
Mar 29, 2018 | 26.08 | 26.08 | 26.08 | 0 | +0.14(+0.54%) | |
Mar 28, 2018 | 25.85 | 26.31 | 25.81 | 25.94 | 34,023,936 | +0.21(+0.83%) |
Mar 27, 2018 | 25.85 | 26.13 | 25.56 | 25.72 | 37,232,740 | -0.02(-0.09%) |
Mar 26, 2018 | 25.67 | 25.83 | 25.22 | 25.75 | 32,186,122 | +0.40(+1.59%) |
Mar 23, 2018 | 26.08 | 26.08 | 25.31 | 25.34 | 37,944,124 | -0.82(-3.12%) |
Mar 22, 2018 | 26.47 | 26.56 | 26.07 | 26.16 | 28,528,292 | -0.49(-1.85%) |
Mar 21, 2018 | 26.81 | 26.99 | 26.60 | 26.65 | 24,625,768 | -0.04(-0.17%) |
Mar 20, 2018 | 26.72 | 26.86 | 26.54 | 26.69 | 26,206,740 | +0.00(+0.00%) |
Mar 19, 2018 | 27.04 | 27.04 | 26.51 | 26.69 | 25,829,708 | -0.33(-1.22%) |
Mar 16, 2018 | 26.92 | 27.22 | 26.91 | 27.02 | 44,064,088 | +0.15(+0.55%) |
Mar 15, 2018 | 26.71 | 27.05 | 26.71 | 26.88 | 26,481,166 | +0.17(+0.63%) |
Mar 14, 2018 | 27.07 | 27.18 | 26.58 | 26.71 | 30,187,246 | -0.29(-1.09%) |
Mar 13, 2018 | 27.04 | 27.16 | 26.77 | 27.00 | 38,170,128 | +0.10(+0.38%) |
Mar 12, 2018 | 27.13 | 27.19 | 26.82 | 26.90 | 34,309,800 | -0.12(-0.44%) |
Mar 09, 2018 | 26.90 | 27.13 | 26.84 | 27.02 | 24,921,922 | +0.20(+0.74%) |
Mar 08, 2018 | 26.44 | 26.82 | 26.40 | 26.82 | 27,631,476 | +0.42(+1.59%) |
Mar 07, 2018 | 26.51 | 26.40 | 29,567,422 | +0.04(+0.14%) | ||
Mar 06, 2018 | 26.63 | 26.63 | 26.27 | 26.36 | 23,239,904 | -0.18(-0.66%) |
Mar 05, 2018 | 26.32 | 26.66 | 26.28 | 26.54 | 28,818,630 | +0.12(+0.47%) |
Mar 02, 2018 | 26.12 | 26.50 | 26.01 | 26.41 | 28,757,790 | +0.24(+0.90%) |
Mar 01, 2018 | 26.54 | 26.65 | 25.86 | 26.18 | 39,062,612 | -0.50(-1.87%) |
Feb 28, 2018 | 27.21 | 27.39 | 26.68 | 26.68 | 36,134,352 | -0.36(-1.33%) |
Feb 27, 2018 | 27.24 | 27.36 | 27.00 | 27.04 | 30,399,408 | -0.21(-0.78%) |
Feb 26, 2018 | 26.66 | 27.34 | 26.66 | 27.25 | 32,802,370 | +0.61(+2.29%) |
Feb 23, 2018 | 26.40 | 26.67 | 26.33 | 26.64 | 23,164,962 | +0.38(+1.46%) |
Feb 22, 2018 | 26.17 | 26.26 | 29,739,028 | -0.01(-0.06%) | ||
Feb 21, 2018 | 26.43 | 26.89 | 26.25 | 26.28 | 32,676,636 | -0.18(-0.69%) |
Feb 20, 2018 | 26.47 | 26.81 | 26.36 | 26.46 | 35,026,864 | -0.18(-0.69%) |
Feb 16, 2018 | 26.64 | 26.64 | 26.64 | 0 | +0.40(+1.54%) | |
Feb 15, 2018 | 26.25 | 25.86 | 26.24 | 29,046,196 | +0.38(+1.48%) | |
Feb 14, 2018 | 25.50 | 25.97 | 25.39 | 25.86 | 31,628,766 | +0.18(+0.72%) |
Feb 13, 2018 | 25.40 | 25.74 | 25.28 | 25.67 | 26,844,606 | +0.21(+0.81%) |
Feb 12, 2018 | 25.31 | 25.62 | 25.00 | 25.47 | 50,025,836 | +0.37(+1.46%) |
Feb 09, 2018 | 25.12 | 25.30 | 24.39 | 25.10 | 64,370,816 | +0.39(+1.58%) |
Feb 08, 2018 | 25.72 | 25.84 | 24.69 | 24.71 | 59,128,776 | -0.99(-3.86%) |
Feb 07, 2018 | 25.81 | 26.19 | 25.69 | 25.70 | 39,948,540 | -0.22(-0.85%) |
Feb 06, 2018 | 25.10 | 26.07 | 24.98 | 25.92 | 72,352,160 | +0.13(+0.51%) |
Feb 05, 2018 | 26.80 | 26.97 | 24.98 | 25.79 | 53,559,380 | -1.11(-4.12%) |
Feb 02, 2018 | 26.89 | 27.37 | 26.83 | 26.90 | 33,041,530 | -0.16(-0.60%) |