Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.38 | 26.49 | 25.82 | 25.82 | 10,304,433 | -0.43(-1.62%) |
Apr 27, 2018 | 26.32 | 26.39 | 26.03 | 26.24 | 7,645,001 | +0.06(+0.22%) |
Apr 26, 2018 | 25.90 | 26.37 | 25.80 | 26.19 | 8,784,449 | +0.51(+1.98%) |
Apr 25, 2018 | 25.53 | 25.77 | 25.14 | 25.68 | 11,853,885 | +0.11(+0.44%) |
Apr 24, 2018 | 26.49 | 26.53 | 25.22 | 25.57 | 16,357,561 | -0.70(-2.66%) |
Apr 23, 2018 | 26.41 | 26.52 | 26.02 | 26.26 | 7,055,336 | -0.02(-0.07%) |
Apr 20, 2018 | 26.72 | 26.76 | 26.07 | 26.28 | 7,129,762 | -0.44(-1.65%) |
Apr 19, 2018 | 26.87 | 26.92 | 26.50 | 26.72 | 10,226,257 | -0.32(-1.17%) |
Apr 18, 2018 | 27.11 | 27.21 | 26.94 | 27.04 | 6,151,755 | +0.04(+0.16%) |
Apr 17, 2018 | 26.84 | 27.13 | 26.72 | 26.99 | 8,071,793 | +0.56(+2.11%) |
Apr 16, 2018 | 26.36 | 26.61 | 26.19 | 26.44 | 7,441,861 | +0.42(+1.61%) |
Apr 13, 2018 | 26.47 | 26.48 | 25.78 | 26.02 | 9,997,811 | -0.14(-0.53%) |
Apr 12, 2018 | 26.04 | 26.38 | 26.00 | 26.16 | 8,815,354 | +0.40(+1.55%) |
Apr 11, 2018 | 25.69 | 26.12 | 25.69 | 25.76 | 9,237,164 | -0.26(-1.00%) |
Apr 10, 2018 | 25.86 | 26.20 | 25.60 | 26.02 | 11,013,572 | +0.81(+3.23%) |
Apr 09, 2018 | 25.32 | 25.96 | 25.14 | 25.20 | 10,813,195 | +0.21(+0.82%) |
Apr 06, 2018 | 25.72 | 26.04 | 24.64 | 25.00 | 15,553,499 | -1.16(-4.42%) |
Apr 05, 2018 | 26.14 | 26.34 | 25.89 | 26.15 | 9,164,670 | +0.37(+1.44%) |
Apr 04, 2018 | 24.43 | 25.91 | 24.40 | 25.78 | 16,685,587 | +0.57(+2.25%) |
Apr 03, 2018 | 24.85 | 25.31 | 24.47 | 25.22 | 11,951,894 | +0.61(+2.48%) |
Apr 02, 2018 | 25.58 | 25.69 | 24.04 | 24.61 | 13,939,772 | -1.16(-4.51%) |
Mar 29, 2018 | 25.77 | 25.77 | 25.77 | 0 | +0.69(+2.77%) | |
Mar 28, 2018 | 25.23 | 25.59 | 24.82 | 25.07 | 22,899,062 | -0.13(-0.50%) |
Mar 27, 2018 | 26.32 | 26.43 | 24.87 | 25.20 | 23,329,142 | -0.93(-3.54%) |
Mar 26, 2018 | 25.56 | 26.17 | 25.02 | 26.13 | 20,334,180 | +1.37(+5.53%) |
Mar 23, 2018 | 25.97 | 26.12 | 24.72 | 24.76 | 21,872,670 | -1.11(-4.31%) |
Mar 22, 2018 | 26.72 | 26.90 | 25.81 | 25.87 | 18,070,206 | -1.35(-4.96%) |
Mar 21, 2018 | 27.33 | 27.80 | 27.18 | 27.22 | 13,161,249 | -0.12(-0.45%) |
Mar 20, 2018 | 27.34 | 27.48 | 27.19 | 27.35 | 9,966,221 | +0.09(+0.31%) |
Mar 19, 2018 | 27.83 | 27.84 | 26.87 | 27.26 | 17,971,746 | -0.75(-2.68%) |
Mar 16, 2018 | 28.06 | 28.25 | 28.00 | 28.01 | 9,324,624 | +0.05(+0.18%) |
Mar 15, 2018 | 28.14 | 28.28 | 27.84 | 27.96 | 11,260,986 | -0.06(-0.21%) |
Mar 14, 2018 | 28.54 | 28.57 | 27.89 | 28.02 | 17,656,636 | -0.30(-1.06%) |
Mar 13, 2018 | 28.96 | 29.07 | 28.18 | 28.32 | 17,672,368 | -0.37(-1.28%) |
Mar 12, 2018 | 28.83 | 28.97 | 28.60 | 28.69 | 7,549,941 | -0.05(-0.19%) |
Mar 09, 2018 | 28.11 | 28.75 | 28.04 | 28.74 | 10,037,798 | +0.95(+3.43%) |
Mar 08, 2018 | 27.68 | 27.82 | 27.46 | 27.79 | 10,250,865 | +0.26(+0.94%) |
Mar 07, 2018 | 27.61 | 27.53 | 10,825,181 | -0.03(-0.12%) | ||
Mar 06, 2018 | 27.63 | 27.66 | 27.21 | 27.56 | 10,051,071 | +0.14(+0.50%) |
Mar 05, 2018 | 26.53 | 27.55 | 26.51 | 27.42 | 13,678,692 | +0.61(+2.27%) |
Mar 02, 2018 | 26.14 | 26.92 | 25.95 | 26.81 | 22,649,394 | +0.27(+1.02%) |
Mar 01, 2018 | 27.29 | 27.63 | 26.11 | 26.54 | 21,671,284 | -0.74(-2.71%) |
Feb 28, 2018 | 28.15 | 28.25 | 27.26 | 27.28 | 10,680,210 | -0.61(-2.19%) |
Feb 27, 2018 | 28.66 | 28.82 | 27.89 | 27.89 | 11,479,587 | -0.72(-2.52%) |
Feb 26, 2018 | 28.21 | 28.64 | 28.08 | 28.61 | 8,509,629 | +0.65(+2.34%) |
Feb 23, 2018 | 27.39 | 27.96 | 27.29 | 27.96 | 7,855,123 | +0.87(+3.22%) |
Feb 22, 2018 | 26.96 | 27.09 | 9,914,984 | +0.06(+0.23%) | ||
Feb 21, 2018 | 27.40 | 27.97 | 27.02 | 27.02 | 10,381,845 | -0.30(-1.11%) |
Feb 20, 2018 | 27.43 | 27.77 | 27.13 | 27.33 | 9,316,081 | -0.33(-1.20%) |
Feb 16, 2018 | 27.66 | 27.66 | 27.66 | 0 | +0.02(+0.06%) | |
Feb 15, 2018 | 27.35 | 27.65 | 26.99 | 27.64 | 10,407,392 | +0.67(+2.48%) |
Feb 14, 2018 | 25.96 | 27.05 | 25.96 | 26.97 | 12,573,333 | +0.71(+2.71%) |
Feb 13, 2018 | 25.86 | 26.38 | 25.73 | 26.26 | 9,228,172 | +0.15(+0.57%) |
Feb 12, 2018 | 25.83 | 26.45 | 25.46 | 26.11 | 16,860,312 | +0.69(+2.72%) |
Feb 09, 2018 | 25.29 | 25.78 | 23.75 | 25.42 | 37,100,884 | +0.75(+3.04%) |
Feb 08, 2018 | 26.71 | 26.74 | 24.66 | 24.67 | 27,826,590 | -1.97(-7.39%) |
Feb 07, 2018 | 26.80 | 27.60 | 26.64 | 26.64 | 17,392,270 | -0.31(-1.16%) |
Feb 06, 2018 | 25.14 | 27.05 | 24.89 | 26.95 | 33,329,640 | +0.27(+1.01%) |
Feb 05, 2018 | 27.86 | 28.34 | 25.79 | 26.68 | 29,838,238 | -1.63(-5.76%) |
Feb 02, 2018 | 29.27 | 29.30 | 28.30 | 28.31 | 14,919,744 | -1.29(-4.34%) |