Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.77 | 25.15 | 24.38 | 24.38 | 1,326,569 | -0.49(-1.96%) |
Apr 27, 2018 | 24.47 | 25.04 | 24.32 | 24.87 | 1,238,258 | +0.39(+1.61%) |
Apr 26, 2018 | 24.13 | 24.67 | 23.67 | 24.47 | 1,526,506 | +0.53(+2.22%) |
Apr 25, 2018 | 23.62 | 23.95 | 23.11 | 23.94 | 1,870,881 | +0.35(+1.48%) |
Apr 24, 2018 | 24.34 | 24.54 | 23.39 | 23.59 | 2,656,427 | -0.47(-1.95%) |
Apr 23, 2018 | 24.10 | 24.19 | 23.58 | 24.06 | 3,132,701 | -0.10(-0.42%) |
Apr 20, 2018 | 24.61 | 24.94 | 24.06 | 24.16 | 2,298,093 | -0.50(-2.01%) |
Apr 19, 2018 | 26.59 | 26.59 | 24.45 | 24.65 | 4,257,323 | -2.02(-7.57%) |
Apr 18, 2018 | 26.95 | 27.05 | 26.67 | 26.67 | 1,219,458 | -0.15(-0.55%) |
Apr 17, 2018 | 26.86 | 27.05 | 26.60 | 26.82 | 994,264 | +0.20(+0.76%) |
Apr 16, 2018 | 26.22 | 26.88 | 26.01 | 26.62 | 885,360 | +0.50(+1.90%) |
Apr 13, 2018 | 26.32 | 26.44 | 25.89 | 26.12 | 1,207,873 | -0.07(-0.28%) |
Apr 12, 2018 | 26.11 | 26.28 | 25.71 | 26.20 | 2,025,622 | +0.19(+0.74%) |
Apr 11, 2018 | 25.91 | 26.47 | 25.84 | 26.00 | 1,128,641 | -0.06(-0.25%) |
Apr 10, 2018 | 26.79 | 26.79 | 25.98 | 26.07 | 1,441,999 | -0.19(-0.73%) |
Apr 09, 2018 | 26.78 | 26.89 | 26.24 | 26.26 | 1,391,228 | -0.44(-1.65%) |
Apr 06, 2018 | 27.17 | 27.56 | 26.49 | 26.70 | 1,754,228 | -0.76(-2.77%) |
Apr 05, 2018 | 27.09 | 27.68 | 26.92 | 27.46 | 1,482,585 | +0.58(+2.15%) |
Apr 04, 2018 | 25.43 | 27.01 | 25.34 | 26.89 | 1,811,392 | +1.22(+4.76%) |
Apr 03, 2018 | 25.59 | 25.79 | 25.03 | 25.66 | 1,619,751 | +0.12(+0.47%) |
Apr 02, 2018 | 25.91 | 25.91 | 24.98 | 25.54 | 2,172,258 | -0.58(-2.21%) |
Mar 29, 2018 | 26.12 | 26.12 | 26.12 | 0 | +0.66(+2.60%) | |
Mar 28, 2018 | 25.63 | 26.05 | 25.40 | 25.46 | 1,607,174 | -0.37(-1.42%) |
Mar 27, 2018 | 26.63 | 26.95 | 25.64 | 25.83 | 3,032,573 | -0.25(-0.95%) |
Mar 26, 2018 | 27.38 | 27.41 | 25.32 | 26.08 | 4,694,014 | -1.03(-3.79%) |
Mar 23, 2018 | 28.82 | 29.23 | 27.01 | 27.11 | 6,147,840 | +0.62(+2.36%) |
Mar 22, 2018 | 26.89 | 27.46 | 26.47 | 26.48 | 3,263,192 | -0.83(-3.03%) |
Mar 21, 2018 | 26.78 | 27.45 | 26.56 | 27.31 | 3,073,025 | +0.54(+2.02%) |
Mar 20, 2018 | 26.40 | 26.86 | 26.40 | 26.77 | 2,437,501 | +0.44(+1.67%) |
Mar 19, 2018 | 26.13 | 26.38 | 25.83 | 26.33 | 1,540,216 | +0.02(+0.07%) |
Mar 16, 2018 | 25.80 | 26.43 | 25.69 | 26.31 | 1,953,623 | +0.43(+1.67%) |
Mar 15, 2018 | 26.68 | 26.80 | 25.79 | 25.88 | 1,720,274 | -0.69(-2.59%) |
Mar 14, 2018 | 27.65 | 27.71 | 26.45 | 26.56 | 3,100,759 | -0.92(-3.34%) |
Mar 13, 2018 | 27.39 | 27.81 | 27.20 | 27.48 | 2,608,169 | +0.28(+1.01%) |
Mar 12, 2018 | 26.85 | 27.31 | 26.78 | 27.21 | 1,845,362 | +0.38(+1.40%) |
Mar 09, 2018 | 26.55 | 26.89 | 26.22 | 26.83 | 903,895 | +0.48(+1.81%) |
Mar 08, 2018 | 26.58 | 26.77 | 25.93 | 26.35 | 1,132,566 | -0.20(-0.76%) |
Mar 07, 2018 | 26.85 | 26.25 | 26.55 | 1,254,356 | -0.10(-0.38%) | |
Mar 06, 2018 | 26.34 | 26.67 | 25.96 | 26.66 | 1,330,418 | +0.48(+1.82%) |
Mar 05, 2018 | 25.78 | 26.37 | 25.66 | 26.18 | 1,507,290 | +0.38(+1.46%) |
Mar 02, 2018 | 25.32 | 25.84 | 25.15 | 25.80 | 1,221,187 | +0.21(+0.82%) |
Mar 01, 2018 | 25.48 | 25.88 | 25.16 | 25.59 | 1,645,423 | +0.11(+0.43%) |
Feb 28, 2018 | 26.41 | 26.52 | 25.46 | 25.48 | 2,414,219 | -0.83(-3.14%) |
Feb 27, 2018 | 27.12 | 27.67 | 26.30 | 26.31 | 2,143,122 | -0.84(-3.11%) |
Feb 26, 2018 | 27.65 | 27.65 | 26.72 | 27.15 | 2,235,343 | -0.24(-0.87%) |
Feb 23, 2018 | 27.68 | 27.89 | 27.04 | 27.39 | 2,065,033 | -0.33(-1.19%) |
Feb 22, 2018 | 27.63 | 27.72 | 1,164,673 | -0.36(-1.28%) | ||
Feb 21, 2018 | 28.40 | 29.13 | 28.04 | 28.08 | 1,391,129 | -0.15(-0.52%) |
Feb 20, 2018 | 28.88 | 29.14 | 28.13 | 28.23 | 2,188,603 | -0.83(-2.84%) |
Feb 16, 2018 | 29.05 | 29.05 | 29.05 | 0 | +0.39(+1.35%) | |
Feb 15, 2018 | 28.96 | 28.96 | 28.19 | 28.67 | 1,589,884 | -0.06(-0.19%) |
Feb 14, 2018 | 27.72 | 28.90 | 27.67 | 28.72 | 2,532,501 | +0.76(+2.73%) |
Feb 13, 2018 | 27.68 | 28.06 | 27.56 | 27.96 | 2,060,292 | +0.20(+0.73%) |
Feb 12, 2018 | 27.20 | 28.02 | 27.06 | 27.76 | 3,267,114 | +0.74(+2.75%) |
Feb 09, 2018 | 27.03 | 27.30 | 26.22 | 27.01 | 3,916,301 | +0.25(+0.93%) |
Feb 08, 2018 | 28.21 | 28.21 | 26.76 | 26.77 | 3,006,471 | -1.28(-4.55%) |
Feb 07, 2018 | 28.43 | 28.92 | 28.02 | 28.04 | 4,627,722 | -0.57(-2.01%) |
Feb 06, 2018 | 26.76 | 28.88 | 26.56 | 28.62 | 4,724,544 | +0.61(+2.20%) |
Feb 05, 2018 | 27.89 | 28.48 | 27.31 | 28.00 | 3,016,679 | -0.17(-0.59%) |
Feb 02, 2018 | 28.78 | 28.98 | 27.87 | 28.17 | 3,476,116 | -0.85(-2.94%) |