Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 26.64 | 26.64 | 26.64 | 0 | -0.30(-1.11%) | |
Mar 28, 2018 | 27.14 | 27.34 | 26.84 | 26.94 | 9,185,990 | -0.11(-0.41%) |
Mar 27, 2018 | 26.68 | 27.44 | 26.59 | 27.05 | 7,940,324 | +0.42(+1.59%) |
Mar 26, 2018 | 26.46 | 26.63 | 26.27 | 26.63 | 11,504,371 | +0.20(+0.74%) |
Mar 23, 2018 | 26.98 | 27.11 | 26.42 | 26.43 | 6,410,932 | -0.56(-2.06%) |
Mar 22, 2018 | 26.62 | 27.13 | 26.61 | 26.99 | 9,666,333 | +0.31(+1.15%) |
Mar 21, 2018 | 26.44 | 26.81 | 26.42 | 26.68 | 6,939,684 | +0.25(+0.95%) |
Mar 20, 2018 | 26.49 | 26.71 | 26.37 | 26.43 | 10,077,580 | -0.04(-0.15%) |
Mar 19, 2018 | 26.55 | 26.63 | 26.27 | 26.47 | 8,602,875 | -0.08(-0.29%) |
Mar 16, 2018 | 26.38 | 26.64 | 26.34 | 26.55 | 15,975,416 | +0.16(+0.62%) |
Mar 15, 2018 | 26.20 | 26.58 | 26.17 | 26.38 | 7,237,359 | +0.20(+0.78%) |
Mar 14, 2018 | 25.88 | 26.22 | 25.83 | 26.18 | 7,736,839 | +0.34(+1.30%) |
Mar 13, 2018 | 25.69 | 26.03 | 25.69 | 25.84 | 6,545,941 | +0.23(+0.89%) |
Mar 12, 2018 | 25.61 | 25.76 | 25.50 | 25.61 | 8,699,768 | +0.04(+0.15%) |
Mar 09, 2018 | 24.91 | 25.58 | 24.82 | 25.58 | 10,364,490 | +0.67(+2.67%) |
Mar 08, 2018 | 24.86 | 25.00 | 24.67 | 24.91 | 4,947,243 | +0.16(+0.66%) |
Mar 07, 2018 | 24.51 | 24.75 | 6,389,818 | -0.20(-0.82%) | ||
Mar 06, 2018 | 25.50 | 25.58 | 24.89 | 24.95 | 6,503,506 | -0.61(-2.39%) |
Mar 05, 2018 | 25.22 | 25.63 | 25.15 | 25.56 | 11,640,814 | +0.27(+1.08%) |
Mar 02, 2018 | 25.27 | 25.53 | 25.09 | 25.29 | 11,776,669 | -0.02(-0.09%) |
Mar 01, 2018 | 25.33 | 25.74 | 25.15 | 25.31 | 9,062,315 | -0.02(-0.06%) |
Feb 28, 2018 | 25.83 | 25.88 | 25.32 | 25.33 | 8,629,121 | -0.45(-1.73%) |
Feb 27, 2018 | 26.46 | 26.56 | 25.75 | 25.77 | 6,951,065 | -0.60(-2.29%) |
Feb 26, 2018 | 26.55 | 26.68 | 26.28 | 26.37 | 6,191,694 | -0.10(-0.38%) |
Feb 23, 2018 | 25.84 | 26.51 | 25.79 | 26.48 | 6,517,900 | +0.69(+2.67%) |
Feb 22, 2018 | 25.79 | 7,223,550 | +0.13(+0.49%) | |||
Feb 21, 2018 | 26.25 | 26.52 | 25.65 | 25.66 | 15,769,756 | -0.03(-0.12%) |
Feb 20, 2018 | 25.82 | 25.41 | 25.69 | 7,373,064 | -0.18(-0.70%) | |
Feb 16, 2018 | 25.87 | 25.87 | 25.87 | 0 | +0.19(+0.73%) | |
Feb 15, 2018 | 25.10 | 25.75 | 25.03 | 25.69 | 9,921,852 | +0.66(+2.63%) |
Feb 14, 2018 | 24.99 | 25.30 | 24.75 | 25.03 | 9,755,783 | -0.12(-0.47%) |
Feb 13, 2018 | 24.77 | 25.23 | 24.49 | 25.14 | 12,779,974 | +0.47(+1.90%) |
Feb 12, 2018 | 24.58 | 24.82 | 24.35 | 24.67 | 9,527,392 | +0.16(+0.67%) |
Feb 09, 2018 | 24.10 | 24.72 | 24.06 | 24.51 | 10,671,825 | +0.51(+2.12%) |
Feb 08, 2018 | 24.05 | 24.53 | 23.89 | 24.00 | 10,955,173 | -0.13(-0.55%) |
Feb 07, 2018 | 24.17 | 24.54 | 24.17 | 24.13 | 8,179,160 | -0.06(-0.26%) |
Feb 06, 2018 | 24.20 | 24.53 | 23.60 | 24.20 | 9,784,080 | -0.49(-1.97%) |
Feb 05, 2018 | 24.80 | 25.02 | 24.47 | 24.68 | 5,110,233 | -0.19(-0.75%) |
Feb 02, 2018 | 25.16 | 25.34 | 24.83 | 24.87 | 9,329,932 | -0.39(-1.56%) |
Feb 01, 2018 | 25.48 | 25.55 | 25.12 | 25.26 | 9,920,638 | -0.22(-0.85%) |
Jan 31, 2018 | 24.98 | 25.52 | 24.86 | 25.48 | 19,884,586 | +0.45(+1.79%) |
Jan 30, 2018 | 24.82 | 25.09 | 24.79 | 25.03 | 17,098,046 | +0.12(+0.47%) |
Jan 29, 2018 | 24.90 | 25.07 | 24.63 | 24.92 | 21,599,970 | +0.06(+0.25%) |
Jan 26, 2018 | 25.16 | 25.56 | 24.62 | 24.85 | 25,040,752 | +0.00(+0.00%) |
Jan 25, 2018 | 24.19 | 25.02 | 24.17 | 24.85 | 28,323,016 | +0.77(+3.18%) |
Jan 24, 2018 | 24.71 | 24.73 | 24.03 | 24.09 | 19,672,658 | -0.70(-2.81%) |
Jan 23, 2018 | 25.26 | 25.28 | 24.77 | 24.78 | 23,130,508 | -0.35(-1.39%) |
Jan 22, 2018 | 24.89 | 26.43 | 24.57 | 25.13 | 39,521,096 | +2.36(+10.37%) |
Jan 19, 2018 | 22.96 | 23.17 | 22.72 | 22.77 | 8,488,859 | -0.12(-0.54%) |
Jan 18, 2018 | 23.13 | 23.18 | 22.73 | 22.89 | 7,342,484 | -0.28(-1.20%) |
Jan 17, 2018 | 23.16 | 23.43 | 23.00 | 23.17 | 6,162,913 | +0.00(+0.00%) |
Jan 16, 2018 | 23.38 | 23.43 | 22.98 | 23.17 | 5,937,761 | -0.12(-0.50%) |
Jan 12, 2018 | 23.29 | 23.29 | 23.29 | 0 | -0.13(-0.56%) | |
Jan 11, 2018 | 23.10 | 23.51 | 23.04 | 23.42 | 7,254,448 | +0.33(+1.41%) |
Jan 10, 2018 | 22.97 | 23.10 | 6,139,817 | -0.19(-0.80%) | ||
Jan 09, 2018 | 23.53 | 23.66 | 23.25 | 23.28 | 5,351,760 | -0.26(-1.09%) |
Jan 08, 2018 | 23.32 | 23.68 | 23.31 | 23.54 | 8,861,143 | +0.22(+0.93%) |
Jan 05, 2018 | 23.50 | 23.67 | 23.30 | 23.32 | 5,893,359 | -0.16(-0.69%) |
Jan 04, 2018 | 23.52 | 23.83 | 23.44 | 23.48 | 4,125,874 | -0.05(-0.20%) |
Jan 03, 2018 | 23.75 | 24.02 | 23.40 | 23.53 | 4,871,336 | -0.34(-1.43%) |