Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.27 | 25.43 | 25.20 | 25.23 | 3,544,738 | -0.10(-0.39%) |
Apr 27, 2018 | 24.92 | 25.41 | 24.78 | 25.33 | 4,172,553 | +0.33(+1.34%) |
Apr 26, 2018 | 24.76 | 25.15 | 24.74 | 25.00 | 3,209,823 | +0.32(+1.29%) |
Apr 25, 2018 | 24.72 | 24.80 | 24.53 | 24.68 | 2,862,080 | -0.08(-0.33%) |
Apr 24, 2018 | 24.76 | 24.90 | 24.64 | 24.76 | 4,791,574 | +0.02(+0.10%) |
Apr 23, 2018 | 24.69 | 24.82 | 24.62 | 24.73 | 2,362,603 | +0.05(+0.20%) |
Apr 20, 2018 | 24.94 | 25.00 | 24.65 | 24.69 | 3,884,962 | -0.22(-0.89%) |
Apr 19, 2018 | 25.24 | 25.27 | 24.76 | 24.91 | 3,333,518 | -0.42(-1.68%) |
Apr 18, 2018 | 25.43 | 25.49 | 25.33 | 25.33 | 2,592,998 | -0.07(-0.26%) |
Apr 17, 2018 | 25.13 | 25.54 | 25.04 | 25.40 | 3,483,922 | +0.33(+1.34%) |
Apr 16, 2018 | 25.01 | 25.16 | 24.91 | 25.06 | 3,079,238 | +0.11(+0.46%) |
Apr 13, 2018 | 24.82 | 24.99 | 24.79 | 24.95 | 3,686,984 | +0.13(+0.53%) |
Apr 12, 2018 | 25.18 | 25.25 | 24.76 | 24.82 | 3,225,260 | -0.29(-1.17%) |
Apr 11, 2018 | 24.97 | 25.34 | 24.97 | 25.11 | 3,546,159 | +0.07(+0.26%) |
Apr 10, 2018 | 25.39 | 25.39 | 24.95 | 25.04 | 7,394,632 | -0.17(-0.68%) |
Apr 09, 2018 | 25.27 | 25.44 | 25.15 | 25.22 | 4,042,408 | -0.01(-0.03%) |
Apr 06, 2018 | 25.41 | 25.60 | 25.17 | 25.22 | 6,926,080 | -0.26(-1.03%) |
Apr 05, 2018 | 25.50 | 25.51 | 25.27 | 25.49 | 4,120,078 | +0.02(+0.10%) |
Apr 04, 2018 | 25.01 | 25.52 | 24.95 | 25.46 | 6,387,015 | +0.29(+1.17%) |
Apr 03, 2018 | 25.13 | 25.25 | 24.93 | 25.17 | 8,909,156 | +0.09(+0.36%) |
Apr 02, 2018 | 25.42 | 25.48 | 24.90 | 25.08 | 7,705,929 | -0.31(-1.22%) |
Mar 29, 2018 | 25.39 | 25.39 | 25.39 | 0 | -0.01(-0.03%) | |
Mar 28, 2018 | 25.02 | 25.49 | 25.02 | 25.40 | 8,640,890 | +0.46(+1.83%) |
Mar 27, 2018 | 24.91 | 25.29 | 24.66 | 24.94 | 7,933,496 | +0.04(+0.16%) |
Mar 26, 2018 | 24.77 | 24.94 | 24.61 | 24.90 | 5,563,157 | +0.33(+1.36%) |
Mar 23, 2018 | 25.00 | 25.05 | 24.50 | 24.56 | 7,593,898 | -0.39(-1.57%) |
Mar 22, 2018 | 25.01 | 25.34 | 24.93 | 24.95 | 6,512,594 | -0.09(-0.36%) |
Mar 21, 2018 | 25.27 | 25.35 | 24.93 | 25.04 | 5,773,211 | -0.23(-0.90%) |
Mar 20, 2018 | 25.30 | 25.48 | 25.18 | 25.27 | 4,465,006 | -0.01(-0.03%) |
Mar 19, 2018 | 25.53 | 25.53 | 25.13 | 25.28 | 5,014,084 | -0.25(-0.99%) |
Mar 16, 2018 | 25.38 | 25.58 | 25.31 | 25.53 | 3,437,038 | +0.13(+0.53%) |
Mar 15, 2018 | 25.43 | 25.51 | 25.29 | 25.40 | 4,436,111 | +0.00(+0.00%) |
Mar 14, 2018 | 25.42 | 25.47 | 25.31 | 25.40 | 4,016,472 | +0.05(+0.19%) |
Mar 13, 2018 | 25.34 | 25.47 | 25.25 | 25.35 | 3,493,829 | +0.08(+0.32%) |
Mar 12, 2018 | 25.15 | 25.33 | 25.12 | 25.27 | 4,027,326 | +0.12(+0.48%) |
Mar 09, 2018 | 25.00 | 25.15 | 24.88 | 25.15 | 2,804,368 | +0.16(+0.65%) |
Mar 08, 2018 | 24.87 | 24.99 | 24.76 | 24.99 | 2,710,282 | +0.19(+0.79%) |
Mar 07, 2018 | 24.85 | 24.79 | 23,545,572 | +0.11(+0.43%) | ||
Mar 06, 2018 | 24.58 | 24.76 | 24.43 | 24.69 | 13,722,301 | +0.10(+0.40%) |
Mar 05, 2018 | 24.15 | 24.67 | 24.09 | 24.59 | 3,169,979 | +0.34(+1.41%) |
Mar 02, 2018 | 24.24 | 24.30 | 24.05 | 24.25 | 5,988,685 | -0.08(-0.33%) |
Mar 01, 2018 | 24.46 | 24.71 | 24.25 | 24.33 | 6,929,517 | -0.12(-0.50%) |
Feb 28, 2018 | 24.61 | 24.82 | 24.45 | 24.45 | 4,079,111 | -0.03(-0.13%) |
Feb 27, 2018 | 25.04 | 25.05 | 24.48 | 24.48 | 6,615,001 | -0.54(-2.14%) |
Feb 26, 2018 | 25.00 | 25.04 | 24.86 | 25.02 | 2,999,992 | +0.09(+0.36%) |
Feb 23, 2018 | 24.59 | 24.93 | 24.53 | 24.93 | 3,825,490 | +0.45(+1.82%) |
Feb 22, 2018 | 24.48 | 3,656,858 | +0.28(+1.14%) | |||
Feb 21, 2018 | 24.65 | 24.73 | 24.21 | 24.21 | 4,832,144 | -0.45(-1.84%) |
Feb 20, 2018 | 24.78 | 25.04 | 24.65 | 24.66 | 15,069,367 | -0.25(-1.01%) |
Feb 16, 2018 | 24.91 | 24.91 | 24.91 | 0 | +0.16(+0.66%) | |
Feb 15, 2018 | 24.54 | 24.79 | 24.43 | 24.75 | 3,600,827 | +0.23(+0.93%) |
Feb 14, 2018 | 24.44 | 24.55 | 24.15 | 24.52 | 4,993,873 | -0.15(-0.63%) |
Feb 13, 2018 | 24.43 | 24.75 | 24.35 | 24.68 | 3,755,016 | +0.18(+0.73%) |
Feb 12, 2018 | 24.54 | 24.62 | 23.91 | 24.50 | 6,519,792 | +0.06(+0.27%) |
Feb 09, 2018 | 24.00 | 24.62 | 23.69 | 24.43 | 11,888,856 | +0.56(+2.35%) |
Feb 08, 2018 | 24.59 | 24.82 | 23.86 | 23.87 | 12,926,998 | -0.77(-3.13%) |
Feb 07, 2018 | 24.70 | 24.88 | 24.62 | 24.65 | 12,562,483 | -0.11(-0.46%) |
Feb 06, 2018 | 24.60 | 24.90 | 24.22 | 24.76 | 8,301,292 | -0.35(-1.39%) |
Feb 05, 2018 | 25.38 | 25.56 | 24.76 | 25.11 | 9,423,703 | -0.36(-1.40%) |
Feb 02, 2018 | 25.50 | 25.69 | 25.30 | 25.47 | 4,579,965 | -0.29(-1.13%) |