Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.68 | 26.74 | 26.31 | 26.34 | 6,095,039 | -0.41(-1.52%) |
Apr 27, 2018 | 26.62 | 26.83 | 26.58 | 26.75 | 3,664,141 | +0.14(+0.54%) |
Apr 26, 2018 | 26.48 | 26.76 | 26.34 | 26.60 | 4,173,666 | +0.21(+0.80%) |
Apr 25, 2018 | 26.21 | 26.43 | 26.03 | 26.39 | 3,650,219 | +0.08(+0.32%) |
Apr 24, 2018 | 26.66 | 27.01 | 26.19 | 26.30 | 4,930,229 | -0.19(-0.71%) |
Apr 23, 2018 | 26.52 | 26.58 | 26.25 | 26.49 | 3,348,450 | +0.03(+0.13%) |
Apr 20, 2018 | 26.73 | 26.80 | 26.39 | 26.46 | 3,327,315 | -0.27(-1.02%) |
Apr 19, 2018 | 26.70 | 26.92 | 26.47 | 26.73 | 5,136,509 | +0.09(+0.35%) |
Apr 18, 2018 | 26.71 | 26.97 | 26.62 | 26.63 | 4,779,522 | +0.11(+0.42%) |
Apr 17, 2018 | 25.96 | 26.60 | 25.95 | 26.52 | 6,808,881 | +0.45(+1.73%) |
Apr 16, 2018 | 25.68 | 26.23 | 25.66 | 26.07 | 5,878,631 | +0.50(+1.96%) |
Apr 13, 2018 | 25.54 | 25.79 | 25.46 | 25.57 | 4,448,865 | +0.09(+0.37%) |
Apr 12, 2018 | 26.01 | 26.01 | 25.34 | 25.48 | 6,526,531 | -0.53(-2.02%) |
Apr 11, 2018 | 25.87 | 26.14 | 25.82 | 26.01 | 3,768,055 | +0.07(+0.26%) |
Apr 10, 2018 | 26.17 | 26.17 | 25.60 | 25.94 | 4,400,264 | +0.03(+0.10%) |
Apr 09, 2018 | 25.63 | 26.07 | 25.46 | 25.91 | 5,970,640 | +0.48(+1.90%) |
Apr 06, 2018 | 25.63 | 25.84 | 25.31 | 25.43 | 6,516,443 | -0.30(-1.15%) |
Apr 05, 2018 | 25.89 | 26.06 | 25.54 | 25.73 | 4,946,630 | -0.08(-0.30%) |
Apr 04, 2018 | 25.71 | 25.86 | 25.34 | 25.80 | 5,779,904 | -0.06(-0.23%) |
Apr 03, 2018 | 25.81 | 26.00 | 25.45 | 25.86 | 5,301,309 | +0.11(+0.43%) |
Apr 02, 2018 | 25.94 | 26.13 | 25.44 | 25.75 | 7,451,054 | -0.16(-0.62%) |
Mar 29, 2018 | 25.91 | 25.91 | 25.91 | 0 | +0.22(+0.86%) | |
Mar 28, 2018 | 25.96 | 26.13 | 25.51 | 25.69 | 7,331,690 | +0.23(+0.90%) |
Mar 27, 2018 | 25.85 | 26.44 | 25.43 | 25.46 | 9,542,223 | -0.31(-1.22%) |
Mar 26, 2018 | 25.44 | 25.80 | 25.28 | 25.78 | 5,313,750 | +0.49(+1.95%) |
Mar 23, 2018 | 25.79 | 26.02 | 25.24 | 25.29 | 6,049,941 | -0.43(-1.68%) |
Mar 22, 2018 | 25.80 | 26.19 | 25.46 | 25.72 | 6,742,185 | +0.09(+0.36%) |
Mar 21, 2018 | 25.77 | 26.08 | 25.58 | 25.62 | 5,058,082 | -0.09(-0.36%) |
Mar 20, 2018 | 25.74 | 25.91 | 25.63 | 25.72 | 4,121,710 | +0.11(+0.43%) |
Mar 19, 2018 | 25.72 | 26.00 | 25.45 | 25.61 | 6,619,545 | -0.11(-0.43%) |
Mar 16, 2018 | 26.13 | 26.18 | 25.71 | 25.72 | 8,030,857 | -0.40(-1.53%) |
Mar 15, 2018 | 25.81 | 26.18 | 25.76 | 26.12 | 7,990,255 | +0.48(+1.89%) |
Mar 14, 2018 | 25.46 | 25.81 | 25.42 | 25.63 | 5,961,645 | +0.17(+0.67%) |
Mar 13, 2018 | 25.57 | 25.67 | 25.34 | 25.46 | 5,422,681 | +0.09(+0.37%) |
Mar 12, 2018 | 25.21 | 25.56 | 25.12 | 25.37 | 8,091,139 | +0.12(+0.47%) |
Mar 09, 2018 | 25.07 | 25.31 | 24.97 | 25.25 | 8,974,111 | +0.13(+0.51%) |
Mar 08, 2018 | 25.06 | 25.37 | 25.04 | 25.12 | 7,953,003 | +0.19(+0.75%) |
Mar 07, 2018 | 25.08 | 24.94 | 7,267,979 | +0.14(+0.58%) | ||
Mar 06, 2018 | 24.57 | 25.03 | 24.52 | 24.79 | 7,371,282 | +0.22(+0.90%) |
Mar 05, 2018 | 23.55 | 24.63 | 23.51 | 24.57 | 9,349,145 | +0.90(+3.80%) |
Mar 02, 2018 | 22.93 | 23.79 | 22.84 | 23.67 | 6,394,297 | +0.82(+3.60%) |
Mar 01, 2018 | 22.83 | 23.34 | 22.48 | 22.85 | 8,996,718 | +0.90(+4.10%) |
Feb 28, 2018 | 22.07 | 22.23 | 21.89 | 21.95 | 5,899,850 | -0.11(-0.50%) |
Feb 27, 2018 | 22.29 | 22.41 | 22.06 | 22.06 | 7,541,872 | -0.25(-1.14%) |
Feb 26, 2018 | 22.53 | 22.54 | 21.88 | 22.31 | 4,366,628 | -0.11(-0.49%) |
Feb 23, 2018 | 21.72 | 22.47 | 21.68 | 22.43 | 9,066,239 | +0.98(+4.59%) |
Feb 22, 2018 | 21.44 | 3,778,044 | +0.22(+1.04%) | |||
Feb 21, 2018 | 21.77 | 21.81 | 21.22 | 21.22 | 5,637,613 | -0.59(-2.69%) |
Feb 20, 2018 | 21.36 | 22.03 | 21.25 | 21.81 | 6,602,250 | +0.40(+1.86%) |
Feb 16, 2018 | 21.41 | 21.41 | 21.41 | 0 | -0.03(-0.16%) | |
Feb 15, 2018 | 21.48 | 21.08 | 21.44 | 4,274,982 | +0.39(+1.86%) | |
Feb 14, 2018 | 20.62 | 21.28 | 20.54 | 21.05 | 4,999,900 | +0.16(+0.77%) |
Feb 13, 2018 | 20.95 | 21.02 | 20.75 | 20.89 | 4,934,765 | -0.09(-0.44%) |
Feb 12, 2018 | 20.96 | 21.12 | 20.58 | 20.98 | 10,067,652 | +0.11(+0.53%) |
Feb 09, 2018 | 20.50 | 21.04 | 20.16 | 20.87 | 10,594,341 | +0.50(+2.46%) |
Feb 08, 2018 | 21.41 | 21.46 | 20.37 | 20.37 | 9,953,177 | -1.15(-5.36%) |
Feb 07, 2018 | 22.69 | 22.92 | 21.49 | 21.53 | 14,274,192 | -0.13(-0.59%) |
Feb 06, 2018 | 20.91 | 21.80 | 20.50 | 21.65 | 10,135,795 | +0.29(+1.35%) |
Feb 05, 2018 | 22.09 | 22.17 | 21.29 | 21.36 | 5,003,367 | -0.87(-3.89%) |
Feb 02, 2018 | 22.20 | 22.39 | 21.84 | 22.23 | 5,177,058 | -0.20(-0.91%) |