Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 26.35 | 26.35 | 26.35 | 0 | -0.29(-1.11%) | |
Mar 28, 2018 | 26.85 | 27.04 | 26.55 | 26.65 | 9,286,570 | -0.11(-0.41%) |
Mar 27, 2018 | 26.39 | 27.14 | 26.30 | 26.76 | 8,027,265 | +0.42(+1.59%) |
Mar 26, 2018 | 26.17 | 26.34 | 25.98 | 26.34 | 11,630,336 | +0.19(+0.74%) |
Mar 23, 2018 | 26.69 | 26.82 | 26.14 | 26.14 | 6,481,128 | -0.55(-2.06%) |
Mar 22, 2018 | 26.33 | 26.84 | 26.33 | 26.69 | 9,772,173 | +0.30(+1.15%) |
Mar 21, 2018 | 26.15 | 26.52 | 26.14 | 26.39 | 7,015,669 | +0.25(+0.95%) |
Mar 20, 2018 | 26.21 | 26.42 | 26.09 | 26.14 | 10,187,922 | -0.04(-0.15%) |
Mar 19, 2018 | 26.27 | 26.34 | 25.99 | 26.18 | 8,697,071 | -0.08(-0.30%) |
Mar 16, 2018 | 26.10 | 26.35 | 26.06 | 26.26 | 16,150,336 | +0.16(+0.62%) |
Mar 15, 2018 | 25.92 | 26.29 | 25.89 | 26.10 | 7,316,603 | +0.20(+0.78%) |
Mar 14, 2018 | 25.60 | 25.93 | 25.55 | 25.90 | 7,821,552 | +0.33(+1.30%) |
Mar 13, 2018 | 25.41 | 25.75 | 25.41 | 25.56 | 6,617,615 | +0.22(+0.89%) |
Mar 12, 2018 | 25.34 | 25.48 | 25.22 | 25.34 | 8,795,024 | +0.04(+0.15%) |
Mar 09, 2018 | 24.64 | 25.31 | 24.55 | 25.30 | 10,477,974 | +0.66(+2.67%) |
Mar 08, 2018 | 24.59 | 24.73 | 24.41 | 24.64 | 5,001,412 | +0.16(+0.66%) |
Mar 07, 2018 | 24.25 | 24.48 | 6,459,783 | -0.20(-0.82%) | ||
Mar 06, 2018 | 25.22 | 25.30 | 24.62 | 24.68 | 6,574,715 | -0.60(-2.39%) |
Mar 05, 2018 | 24.95 | 25.35 | 24.88 | 25.28 | 11,768,273 | +0.27(+1.08%) |
Mar 02, 2018 | 25.00 | 25.25 | 24.82 | 25.01 | 11,905,616 | -0.02(-0.09%) |
Mar 01, 2018 | 25.06 | 25.46 | 24.88 | 25.04 | 9,161,542 | -0.02(-0.06%) |
Feb 28, 2018 | 25.55 | 25.60 | 25.05 | 25.05 | 8,723,604 | -0.44(-1.73%) |
Feb 27, 2018 | 26.17 | 26.28 | 25.47 | 25.49 | 7,027,175 | -0.60(-2.29%) |
Feb 26, 2018 | 26.27 | 26.39 | 26.00 | 26.09 | 6,259,489 | -0.10(-0.38%) |
Feb 23, 2018 | 25.56 | 26.22 | 25.51 | 26.19 | 6,589,266 | +0.68(+2.67%) |
Feb 22, 2018 | 25.51 | 7,302,643 | +0.12(+0.49%) | |||
Feb 21, 2018 | 25.97 | 26.24 | 25.37 | 25.38 | 15,942,424 | -0.03(-0.12%) |
Feb 20, 2018 | 25.54 | 25.14 | 25.41 | 7,453,794 | -0.18(-0.70%) | |
Feb 16, 2018 | 25.59 | 25.59 | 25.59 | 0 | +0.19(+0.73%) | |
Feb 15, 2018 | 24.83 | 25.47 | 24.76 | 25.41 | 10,030,490 | +0.65(+2.63%) |
Feb 14, 2018 | 24.72 | 25.03 | 24.48 | 24.76 | 9,862,603 | -0.12(-0.47%) |
Feb 13, 2018 | 24.50 | 24.96 | 24.22 | 24.87 | 12,919,907 | +0.46(+1.90%) |
Feb 12, 2018 | 24.31 | 24.55 | 24.09 | 24.41 | 9,631,711 | +0.16(+0.67%) |
Feb 09, 2018 | 23.83 | 24.45 | 23.80 | 24.25 | 10,788,674 | +0.50(+2.12%) |
Feb 08, 2018 | 23.79 | 24.26 | 23.63 | 23.74 | 11,075,125 | -0.13(-0.55%) |
Feb 07, 2018 | 23.91 | 24.28 | 23.91 | 23.87 | 8,268,716 | -0.06(-0.26%) |
Feb 06, 2018 | 23.94 | 24.26 | 23.35 | 23.93 | 9,891,210 | -0.48(-1.97%) |
Feb 05, 2018 | 24.53 | 24.74 | 24.21 | 24.42 | 5,166,187 | -0.18(-0.75%) |
Feb 02, 2018 | 24.89 | 25.07 | 24.56 | 24.60 | 9,432,090 | -0.39(-1.56%) |
Feb 01, 2018 | 25.20 | 25.27 | 24.85 | 24.99 | 10,029,263 | -0.21(-0.85%) |
Jan 31, 2018 | 24.71 | 25.24 | 24.59 | 25.20 | 20,102,310 | +0.44(+1.79%) |
Jan 30, 2018 | 24.55 | 24.82 | 24.52 | 24.76 | 17,285,260 | +0.11(+0.47%) |
Jan 29, 2018 | 24.63 | 24.79 | 24.36 | 24.65 | 21,836,476 | +0.06(+0.25%) |
Jan 26, 2018 | 24.89 | 25.28 | 24.36 | 24.58 | 25,314,934 | +0.00(+0.00%) |
Jan 25, 2018 | 23.93 | 24.74 | 23.91 | 24.58 | 28,633,136 | +0.76(+3.18%) |
Jan 24, 2018 | 24.44 | 24.46 | 23.77 | 23.83 | 19,888,062 | -0.69(-2.81%) |
Jan 23, 2018 | 24.98 | 25.01 | 24.50 | 24.52 | 23,383,772 | -0.34(-1.39%) |
Jan 22, 2018 | 24.62 | 26.15 | 24.31 | 24.86 | 39,953,828 | +2.34(+10.37%) |
Jan 19, 2018 | 22.71 | 22.92 | 22.47 | 22.52 | 8,581,807 | -0.12(-0.54%) |
Jan 18, 2018 | 22.88 | 22.93 | 22.48 | 22.65 | 7,422,880 | -0.28(-1.20%) |
Jan 17, 2018 | 22.91 | 23.18 | 22.75 | 22.92 | 6,230,393 | +0.00(+0.00%) |
Jan 16, 2018 | 23.13 | 23.17 | 22.73 | 22.92 | 6,002,776 | -0.11(-0.50%) |
Jan 12, 2018 | 23.04 | 23.04 | 23.04 | 0 | -0.13(-0.56%) | |
Jan 11, 2018 | 22.85 | 23.26 | 22.79 | 23.17 | 7,333,880 | +0.32(+1.41%) |
Jan 10, 2018 | 22.72 | 22.84 | 6,207,045 | -0.18(-0.80%) | ||
Jan 09, 2018 | 23.27 | 23.40 | 23.00 | 23.03 | 5,410,358 | -0.25(-1.09%) |
Jan 08, 2018 | 23.07 | 23.42 | 23.06 | 23.28 | 8,958,168 | +0.21(+0.93%) |
Jan 05, 2018 | 23.24 | 23.41 | 23.04 | 23.07 | 5,957,887 | -0.16(-0.69%) |
Jan 04, 2018 | 23.27 | 23.57 | 23.19 | 23.23 | 4,171,050 | -0.05(-0.20%) |
Jan 03, 2018 | 23.49 | 23.76 | 23.15 | 23.27 | 4,924,674 | -0.34(-1.43%) |