Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.68 | 25.06 | 24.29 | 24.29 | 1,331,340 | -0.48(-1.96%) |
Apr 27, 2018 | 24.38 | 24.95 | 24.24 | 24.78 | 1,242,711 | +0.39(+1.61%) |
Apr 26, 2018 | 24.04 | 24.58 | 23.59 | 24.38 | 1,531,996 | +0.53(+2.22%) |
Apr 25, 2018 | 23.53 | 23.86 | 23.03 | 23.85 | 1,877,610 | +0.35(+1.48%) |
Apr 24, 2018 | 24.25 | 24.46 | 23.30 | 23.50 | 2,665,981 | -0.47(-1.95%) |
Apr 23, 2018 | 24.02 | 24.10 | 23.50 | 23.97 | 3,143,968 | -0.10(-0.42%) |
Apr 20, 2018 | 24.52 | 24.85 | 23.97 | 24.07 | 2,306,358 | -0.49(-2.01%) |
Apr 19, 2018 | 26.50 | 26.50 | 24.36 | 24.57 | 4,272,634 | -2.01(-7.57%) |
Apr 18, 2018 | 26.85 | 26.95 | 26.58 | 26.58 | 1,223,844 | -0.15(-0.55%) |
Apr 17, 2018 | 26.76 | 26.95 | 26.50 | 26.73 | 997,840 | +0.20(+0.76%) |
Apr 16, 2018 | 26.13 | 26.78 | 25.92 | 26.52 | 888,545 | +0.49(+1.90%) |
Apr 13, 2018 | 26.22 | 26.34 | 25.80 | 26.03 | 1,212,217 | -0.07(-0.28%) |
Apr 12, 2018 | 26.02 | 26.19 | 25.62 | 26.10 | 2,032,907 | +0.19(+0.74%) |
Apr 11, 2018 | 25.82 | 26.38 | 25.75 | 25.91 | 1,132,701 | -0.06(-0.25%) |
Apr 10, 2018 | 26.70 | 26.70 | 25.88 | 25.97 | 1,447,186 | -0.19(-0.73%) |
Apr 09, 2018 | 26.69 | 26.79 | 26.15 | 26.17 | 1,396,232 | -0.44(-1.65%) |
Apr 06, 2018 | 27.07 | 27.46 | 26.40 | 26.61 | 1,760,537 | -0.76(-2.78%) |
Apr 05, 2018 | 26.99 | 27.59 | 26.83 | 27.37 | 1,487,918 | +0.58(+2.15%) |
Apr 04, 2018 | 25.33 | 26.92 | 25.25 | 26.79 | 1,817,907 | +1.22(+4.76%) |
Apr 03, 2018 | 25.50 | 25.70 | 24.94 | 25.57 | 1,625,577 | +0.12(+0.47%) |
Apr 02, 2018 | 25.82 | 25.82 | 24.90 | 25.45 | 2,180,071 | -0.58(-2.21%) |
Mar 29, 2018 | 26.03 | 26.03 | 26.03 | 0 | +0.66(+2.60%) | |
Mar 28, 2018 | 25.54 | 25.96 | 25.31 | 25.37 | 1,612,954 | -0.37(-1.42%) |
Mar 27, 2018 | 26.53 | 26.85 | 25.54 | 25.74 | 3,043,480 | -0.25(-0.95%) |
Mar 26, 2018 | 27.28 | 27.31 | 25.22 | 25.98 | 4,710,897 | -1.02(-3.79%) |
Mar 23, 2018 | 28.72 | 29.12 | 26.92 | 27.01 | 6,169,951 | +0.62(+2.36%) |
Mar 22, 2018 | 26.80 | 27.37 | 26.38 | 26.39 | 3,274,928 | -0.82(-3.03%) |
Mar 21, 2018 | 26.69 | 27.35 | 26.47 | 27.21 | 3,084,078 | +0.54(+2.02%) |
Mar 20, 2018 | 26.30 | 26.76 | 26.30 | 26.67 | 2,446,268 | +0.44(+1.67%) |
Mar 19, 2018 | 26.04 | 26.29 | 25.74 | 26.23 | 1,545,756 | +0.02(+0.07%) |
Mar 16, 2018 | 25.71 | 26.33 | 25.60 | 26.21 | 1,960,649 | +0.43(+1.67%) |
Mar 15, 2018 | 26.59 | 26.71 | 25.70 | 25.78 | 1,726,461 | -0.69(-2.59%) |
Mar 14, 2018 | 27.55 | 27.61 | 26.36 | 26.47 | 3,111,911 | -0.91(-3.34%) |
Mar 13, 2018 | 27.29 | 27.71 | 27.10 | 27.38 | 2,617,550 | +0.27(+1.01%) |
Mar 12, 2018 | 26.75 | 27.21 | 26.68 | 27.11 | 1,851,999 | +0.38(+1.40%) |
Mar 09, 2018 | 26.46 | 26.80 | 26.12 | 26.73 | 907,146 | +0.48(+1.81%) |
Mar 08, 2018 | 26.49 | 26.67 | 25.84 | 26.26 | 1,136,640 | -0.20(-0.76%) |
Mar 07, 2018 | 26.75 | 26.15 | 26.46 | 1,258,868 | -0.10(-0.38%) | |
Mar 06, 2018 | 26.25 | 26.58 | 25.87 | 26.56 | 1,335,203 | +0.48(+1.82%) |
Mar 05, 2018 | 25.69 | 26.28 | 25.56 | 26.08 | 1,512,711 | +0.38(+1.46%) |
Mar 02, 2018 | 25.22 | 25.75 | 25.06 | 25.71 | 1,225,579 | +0.21(+0.83%) |
Mar 01, 2018 | 25.39 | 25.78 | 25.07 | 25.50 | 1,651,341 | +0.11(+0.43%) |
Feb 28, 2018 | 26.31 | 26.42 | 25.37 | 25.39 | 2,422,902 | -0.82(-3.14%) |
Feb 27, 2018 | 27.02 | 27.57 | 26.20 | 26.21 | 2,150,830 | -0.84(-3.11%) |
Feb 26, 2018 | 27.55 | 27.55 | 26.62 | 27.05 | 2,243,383 | -0.24(-0.87%) |
Feb 23, 2018 | 27.59 | 27.79 | 26.94 | 27.29 | 2,072,460 | -0.33(-1.19%) |
Feb 22, 2018 | 27.53 | 27.62 | 1,168,862 | -0.36(-1.28%) | ||
Feb 21, 2018 | 28.30 | 29.02 | 27.94 | 27.98 | 1,396,133 | -0.15(-0.52%) |
Feb 20, 2018 | 28.77 | 29.04 | 28.02 | 28.12 | 2,196,475 | -0.82(-2.84%) |
Feb 16, 2018 | 28.95 | 28.95 | 28.95 | 0 | +0.38(+1.35%) | |
Feb 15, 2018 | 28.86 | 28.86 | 28.09 | 28.56 | 1,595,602 | -0.05(-0.19%) |
Feb 14, 2018 | 27.62 | 28.79 | 27.57 | 28.62 | 2,541,610 | +0.76(+2.73%) |
Feb 13, 2018 | 27.58 | 27.96 | 27.46 | 27.86 | 2,067,702 | +0.20(+0.73%) |
Feb 12, 2018 | 27.10 | 27.92 | 26.96 | 27.66 | 3,278,865 | +0.74(+2.75%) |
Feb 09, 2018 | 26.94 | 27.20 | 26.13 | 26.92 | 3,930,387 | +0.25(+0.93%) |
Feb 08, 2018 | 28.11 | 28.11 | 26.66 | 26.67 | 3,017,285 | -1.27(-4.55%) |
Feb 07, 2018 | 28.33 | 28.82 | 27.92 | 27.94 | 4,644,366 | -0.57(-2.01%) |
Feb 06, 2018 | 26.67 | 28.78 | 26.47 | 28.51 | 4,741,537 | +0.61(+2.20%) |
Feb 05, 2018 | 27.79 | 28.38 | 27.22 | 27.90 | 3,027,529 | -0.16(-0.59%) |
Feb 02, 2018 | 28.68 | 28.88 | 27.77 | 28.07 | 3,488,619 | -0.85(-2.94%) |