Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.27 | 26.34 | 25.21 | 25.71 | 3,747,387 | -0.63(-2.38%) |
Apr 27, 2018 | 26.54 | 26.67 | 25.88 | 26.34 | 2,819,139 | +0.02(+0.08%) |
Apr 26, 2018 | 25.62 | 26.47 | 25.54 | 26.32 | 2,939,111 | +1.05(+4.14%) |
Apr 25, 2018 | 25.73 | 25.79 | 24.61 | 25.27 | 3,938,607 | -0.56(-2.17%) |
Apr 24, 2018 | 27.03 | 27.51 | 25.49 | 25.83 | 5,929,135 | -1.12(-4.16%) |
Apr 23, 2018 | 26.86 | 27.25 | 26.53 | 26.95 | 4,900,555 | +0.18(+0.69%) |
Apr 20, 2018 | 26.10 | 27.04 | 25.83 | 26.77 | 5,023,404 | +0.42(+1.59%) |
Apr 19, 2018 | 26.01 | 26.45 | 25.71 | 26.35 | 3,328,051 | +0.23(+0.87%) |
Apr 18, 2018 | 26.11 | 26.36 | 25.66 | 26.12 | 3,850,391 | +0.02(+0.08%) |
Apr 17, 2018 | 25.42 | 26.20 | 25.17 | 26.10 | 7,802,235 | +0.76(+2.99%) |
Apr 16, 2018 | 25.74 | 25.76 | 24.82 | 25.34 | 4,664,497 | -0.21(-0.81%) |
Apr 13, 2018 | 26.27 | 26.29 | 24.62 | 25.55 | 7,278,556 | -0.53(-2.03%) |
Apr 12, 2018 | 27.63 | 27.63 | 25.92 | 26.08 | 7,771,908 | -1.48(-5.37%) |
Apr 11, 2018 | 26.96 | 27.89 | 26.96 | 27.56 | 3,663,215 | +0.33(+1.22%) |
Apr 10, 2018 | 27.74 | 27.81 | 26.64 | 27.23 | 4,234,985 | +0.12(+0.43%) |
Apr 09, 2018 | 26.98 | 27.70 | 26.93 | 27.11 | 3,629,193 | +0.29(+1.07%) |
Apr 06, 2018 | 26.67 | 27.29 | 26.27 | 26.82 | 2,815,711 | -0.49(-1.81%) |
Apr 05, 2018 | 27.63 | 27.99 | 27.01 | 27.31 | 3,954,949 | -0.06(-0.22%) |
Apr 04, 2018 | 26.11 | 27.41 | 25.57 | 27.37 | 4,268,034 | -0.10(-0.38%) |
Apr 03, 2018 | 27.59 | 28.05 | 27.08 | 27.48 | 3,831,251 | +0.46(+1.72%) |
Apr 02, 2018 | 27.11 | 27.72 | 26.85 | 27.01 | 3,926,136 | -0.53(-1.93%) |
Mar 29, 2018 | 27.54 | 27.54 | 27.54 | 0 | +1.30(+4.97%) | |
Mar 28, 2018 | 26.61 | 27.21 | 24.68 | 26.24 | 8,410,568 | -0.30(-1.14%) |
Mar 27, 2018 | 28.96 | 29.09 | 26.18 | 26.54 | 8,047,269 | -2.09(-7.31%) |
Mar 26, 2018 | 29.27 | 29.47 | 28.04 | 28.63 | 5,400,649 | -0.03(-0.10%) |
Mar 23, 2018 | 28.32 | 29.36 | 28.29 | 28.66 | 6,960,334 | +0.00(+0.00%) |
Mar 22, 2018 | 28.46 | 29.10 | 28.11 | 28.66 | 9,322,357 | -0.68(-2.31%) |
Mar 21, 2018 | 28.41 | 29.80 | 28.26 | 29.34 | 10,459,980 | +0.78(+2.74%) |
Mar 20, 2018 | 27.25 | 28.56 | 26.95 | 28.56 | 9,104,016 | +1.31(+4.81%) |
Mar 19, 2018 | 27.84 | 26.66 | 27.25 | 5,811,143 | -0.16(-0.59%) | |
Mar 16, 2018 | 27.89 | 28.09 | 26.90 | 27.41 | 6,521,351 | -0.48(-1.72%) |
Mar 15, 2018 | 27.63 | 27.98 | 27.48 | 27.89 | 4,809,969 | +0.43(+1.56%) |
Mar 14, 2018 | 27.27 | 27.76 | 27.23 | 27.46 | 5,289,358 | +0.33(+1.22%) |
Mar 13, 2018 | 27.34 | 27.47 | 26.61 | 27.13 | 4,667,369 | -0.16(-0.59%) |
Mar 12, 2018 | 27.59 | 27.66 | 27.00 | 27.29 | 5,550,547 | -0.37(-1.33%) |
Mar 09, 2018 | 26.60 | 27.72 | 26.33 | 27.66 | 11,269,559 | +1.33(+5.04%) |
Mar 08, 2018 | 27.41 | 27.98 | 26.30 | 26.33 | 12,650,858 | -0.94(-3.46%) |
Mar 07, 2018 | 25.91 | 27.28 | 31,887,306 | +2.25(+8.98%) | ||
Mar 06, 2018 | 25.05 | 25.32 | 24.34 | 25.03 | 8,206,766 | +0.52(+2.10%) |
Mar 05, 2018 | 23.99 | 24.79 | 23.85 | 24.51 | 6,105,366 | +0.28(+1.16%) |
Mar 02, 2018 | 23.42 | 24.65 | 23.03 | 24.23 | 7,039,760 | +0.78(+3.33%) |
Mar 01, 2018 | 24.46 | 24.98 | 23.25 | 23.45 | 7,257,068 | -0.90(-3.69%) |
Feb 28, 2018 | 24.54 | 24.70 | 23.96 | 24.35 | 4,019,232 | -0.32(-1.28%) |
Feb 27, 2018 | 25.04 | 25.41 | 24.42 | 24.67 | 6,359,175 | -0.53(-2.11%) |
Feb 26, 2018 | 25.76 | 26.08 | 24.76 | 25.20 | 10,761,104 | -1.14(-4.34%) |
Feb 23, 2018 | 24.74 | 26.43 | 24.41 | 26.34 | 24,376,782 | +3.85(+17.10%) |
Feb 22, 2018 | 23.62 | 23.62 | 22.21 | 22.50 | 5,318,215 | -1.06(-4.50%) |
Feb 21, 2018 | 24.09 | 24.42 | 23.53 | 23.56 | 3,633,755 | -0.29(-1.20%) |
Feb 20, 2018 | 22.83 | 24.12 | 22.76 | 23.84 | 6,372,820 | +0.97(+4.22%) |
Feb 16, 2018 | 22.88 | 22.88 | 22.88 | 0 | +0.15(+0.68%) | |
Feb 15, 2018 | 23.54 | 22.63 | 22.72 | 6,097,964 | +0.21(+0.95%) | |
Feb 14, 2018 | 20.83 | 22.61 | 20.83 | 22.51 | 7,187,326 | +1.67(+7.99%) |
Feb 13, 2018 | 20.63 | 21.51 | 20.43 | 20.84 | 5,734,281 | -0.02(-0.11%) |
Feb 12, 2018 | 20.87 | 21.11 | 20.62 | 20.87 | 4,057,044 | +0.49(+2.42%) |
Feb 09, 2018 | 19.75 | 20.52 | 19.31 | 20.37 | 5,664,776 | +0.94(+4.81%) |
Feb 08, 2018 | 20.78 | 20.99 | 19.44 | 19.44 | 7,175,871 | -1.05(-5.11%) |
Feb 07, 2018 | 20.62 | 20.95 | 20.48 | 20.48 | 5,440,838 | -0.21(-1.00%) |
Feb 06, 2018 | 20.15 | 21.27 | 19.88 | 20.69 | 11,478,477 | -0.33(-1.58%) |
Feb 05, 2018 | 21.15 | 21.38 | 20.79 | 21.02 | 9,275,207 | -0.96(-4.36%) |
Feb 02, 2018 | 22.57 | 22.80 | 21.61 | 21.98 | 6,409,809 | -0.87(-3.81%) |