Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.95 | 24.97 | 24.82 | 24.84 | 7,393,609 | +0.01(+0.06%) |
Apr 27, 2018 | 24.88 | 24.88 | 24.68 | 24.83 | 4,085,593 | +0.14(+0.58%) |
Apr 26, 2018 | 24.58 | 24.71 | 24.56 | 24.69 | 7,806,171 | +0.10(+0.42%) |
Apr 25, 2018 | 24.56 | 24.58 | 24.40 | 24.58 | 8,154,308 | +0.08(+0.31%) |
Apr 24, 2018 | 24.89 | 24.93 | 24.46 | 24.51 | 13,018,113 | -0.46(-1.84%) |
Apr 23, 2018 | 25.07 | 25.10 | 24.91 | 24.97 | 5,215,669 | -0.21(-0.82%) |
Apr 20, 2018 | 25.34 | 25.34 | 25.10 | 25.17 | 8,987,445 | -0.42(-1.66%) |
Apr 19, 2018 | 25.75 | 25.88 | 25.52 | 25.60 | 12,145,502 | -0.27(-1.03%) |
Apr 18, 2018 | 25.79 | 25.91 | 25.73 | 25.86 | 6,140,905 | +0.14(+0.53%) |
Apr 17, 2018 | 25.64 | 25.76 | 25.62 | 25.73 | 3,986,912 | -0.31(-1.21%) |
Apr 16, 2018 | 25.93 | 26.04 | 25.91 | 26.04 | 5,546,886 | +0.12(+0.48%) |
Apr 13, 2018 | 26.08 | 26.10 | 25.85 | 25.92 | 4,652,515 | -0.18(-0.68%) |
Apr 12, 2018 | 25.91 | 26.12 | 25.91 | 26.10 | 6,747,218 | -0.02(-0.08%) |
Apr 11, 2018 | 26.10 | 26.21 | 26.06 | 26.12 | 4,181,047 | -0.04(-0.16%) |
Apr 10, 2018 | 26.12 | 26.19 | 25.99 | 26.16 | 6,257,101 | +0.34(+1.30%) |
Apr 09, 2018 | 25.94 | 26.02 | 25.82 | 25.82 | 9,329,885 | +0.16(+0.64%) |
Apr 06, 2018 | 25.94 | 26.06 | 25.57 | 25.66 | 6,863,137 | -0.50(-1.91%) |
Apr 05, 2018 | 26.13 | 26.22 | 26.00 | 26.16 | 6,051,376 | +0.09(+0.34%) |
Apr 04, 2018 | 25.52 | 26.10 | 25.43 | 26.07 | 6,044,340 | +0.10(+0.40%) |
Apr 03, 2018 | 25.84 | 25.98 | 25.74 | 25.97 | 7,012,427 | +0.34(+1.31%) |
Apr 02, 2018 | 25.97 | 26.04 | 25.50 | 25.63 | 9,908,716 | -0.61(-2.32%) |
Mar 29, 2018 | 26.24 | 26.24 | 26.24 | 0 | +0.42(+1.64%) | |
Mar 28, 2018 | 25.84 | 25.92 | 25.68 | 25.82 | 11,526,585 | -0.12(-0.45%) |
Mar 27, 2018 | 26.32 | 26.39 | 25.87 | 25.93 | 10,526,143 | -0.36(-1.35%) |
Mar 26, 2018 | 26.14 | 26.30 | 25.89 | 26.29 | 6,691,694 | +0.88(+3.48%) |
Mar 23, 2018 | 25.88 | 25.93 | 25.39 | 25.40 | 9,111,514 | -0.47(-1.83%) |
Mar 22, 2018 | 26.12 | 26.21 | 25.85 | 25.88 | 10,301,731 | -0.60(-2.25%) |
Mar 21, 2018 | 26.33 | 26.61 | 26.29 | 26.47 | 5,592,648 | +0.12(+0.44%) |
Mar 20, 2018 | 26.33 | 26.39 | 26.25 | 26.36 | 4,331,549 | +0.19(+0.73%) |
Mar 19, 2018 | 26.37 | 26.37 | 26.05 | 26.16 | 7,497,332 | -0.17(-0.65%) |
Mar 16, 2018 | 26.35 | 26.41 | 26.31 | 26.34 | 5,931,515 | -0.08(-0.29%) |
Mar 15, 2018 | 26.53 | 26.57 | 26.36 | 26.41 | 5,559,104 | +0.07(+0.26%) |
Mar 14, 2018 | 26.41 | 26.45 | 26.20 | 26.34 | 9,458,570 | -0.01(-0.05%) |
Mar 13, 2018 | 26.59 | 26.62 | 26.30 | 26.36 | 7,307,223 | -0.01(-0.05%) |
Mar 12, 2018 | 26.34 | 26.45 | 26.29 | 26.37 | 8,702,115 | +0.23(+0.89%) |
Mar 09, 2018 | 25.91 | 26.14 | 25.81 | 26.14 | 6,441,179 | +0.38(+1.46%) |
Mar 08, 2018 | 25.77 | 25.81 | 25.65 | 25.76 | 4,255,615 | +0.08(+0.29%) |
Mar 07, 2018 | 25.71 | 25.48 | 25.69 | 5,396,242 | +0.02(+0.08%) | |
Mar 06, 2018 | 25.76 | 25.76 | 25.52 | 25.66 | 6,422,436 | +0.27(+1.08%) |
Mar 05, 2018 | 25.19 | 25.45 | 25.14 | 25.39 | 8,217,087 | +0.05(+0.19%) |
Mar 02, 2018 | 25.04 | 25.38 | 24.97 | 25.34 | 6,332,119 | +0.16(+0.62%) |
Mar 01, 2018 | 25.36 | 25.53 | 24.97 | 25.19 | 12,296,194 | +0.10(+0.41%) |
Feb 28, 2018 | 25.39 | 25.44 | 25.08 | 25.08 | 5,363,853 | -0.36(-1.43%) |
Feb 27, 2018 | 25.67 | 25.73 | 25.43 | 25.45 | 8,347,851 | -0.51(-1.95%) |
Feb 26, 2018 | 25.86 | 26.01 | 25.72 | 25.95 | 4,257,218 | +0.17(+0.66%) |
Feb 23, 2018 | 25.60 | 25.80 | 25.54 | 25.78 | 5,142,607 | +0.48(+1.89%) |
Feb 22, 2018 | 25.24 | 25.30 | 6,883,220 | -0.08(-0.30%) | ||
Feb 21, 2018 | 25.59 | 25.77 | 25.36 | 25.38 | 11,369,307 | -0.09(-0.35%) |
Feb 20, 2018 | 25.34 | 25.54 | 25.34 | 25.47 | 8,836,469 | -0.40(-1.53%) |
Feb 16, 2018 | 25.86 | 25.86 | 25.86 | 0 | +0.04(+0.16%) | |
Feb 15, 2018 | 25.62 | 25.82 | 25.50 | 25.82 | 7,861,488 | +0.46(+1.81%) |
Feb 14, 2018 | 24.67 | 25.38 | 24.67 | 25.36 | 8,446,958 | +0.40(+1.62%) |
Feb 13, 2018 | 24.84 | 25.02 | 24.81 | 24.96 | 6,511,677 | +0.12(+0.47%) |
Feb 12, 2018 | 24.73 | 24.97 | 24.65 | 24.84 | 10,389,622 | +0.26(+1.06%) |
Feb 09, 2018 | 24.47 | 24.77 | 24.06 | 24.58 | 25,552,610 | +0.49(+2.05%) |
Feb 08, 2018 | 24.84 | 24.85 | 24.08 | 24.09 | 18,011,640 | -0.88(-3.54%) |
Feb 07, 2018 | 25.19 | 25.28 | 24.95 | 24.97 | 13,771,738 | -0.44(-1.75%) |
Feb 06, 2018 | 24.82 | 25.48 | 24.78 | 25.42 | 26,347,540 | +0.08(+0.30%) |
Feb 05, 2018 | 25.76 | 25.93 | 25.11 | 25.34 | 17,822,978 | -0.50(-1.93%) |
Feb 02, 2018 | 26.22 | 26.23 | 25.84 | 25.84 | 8,966,012 | -0.53(-2.02%) |