Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.11 | 27.58 | 27.02 | 27.32 | 4,458,009 | +0.29(+1.06%) |
Apr 27, 2018 | 27.50 | 27.70 | 26.93 | 27.03 | 4,222,408 | -0.57(-2.07%) |
Apr 26, 2018 | 27.53 | 27.70 | 27.42 | 27.60 | 2,289,971 | +0.24(+0.86%) |
Apr 25, 2018 | 27.16 | 27.43 | 26.99 | 27.37 | 2,455,407 | +0.19(+0.68%) |
Apr 24, 2018 | 27.25 | 27.45 | 26.96 | 27.18 | 3,310,122 | -0.03(-0.11%) |
Apr 23, 2018 | 27.28 | 27.34 | 27.10 | 27.21 | 4,171,553 | -0.12(-0.44%) |
Apr 20, 2018 | 27.27 | 27.47 | 27.20 | 27.33 | 3,444,823 | -0.09(-0.31%) |
Apr 19, 2018 | 27.58 | 27.78 | 27.41 | 27.42 | 5,349,271 | -0.09(-0.34%) |
Apr 18, 2018 | 27.26 | 27.64 | 27.13 | 27.51 | 4,724,792 | +0.46(+1.69%) |
Apr 17, 2018 | 26.86 | 27.16 | 26.78 | 27.05 | 3,234,156 | +0.24(+0.88%) |
Apr 16, 2018 | 27.05 | 27.18 | 26.74 | 26.82 | 4,435,080 | -0.24(-0.90%) |
Apr 13, 2018 | 26.92 | 27.18 | 26.78 | 27.06 | 3,229,776 | +0.26(+0.99%) |
Apr 12, 2018 | 26.83 | 27.06 | 26.70 | 26.80 | 3,188,491 | -0.06(-0.24%) |
Apr 11, 2018 | 26.26 | 26.99 | 26.23 | 26.86 | 5,467,974 | +0.61(+2.31%) |
Apr 10, 2018 | 26.28 | 26.48 | 26.14 | 26.25 | 4,432,708 | +0.39(+1.49%) |
Apr 09, 2018 | 25.92 | 26.18 | 25.65 | 25.87 | 4,104,501 | +0.06(+0.25%) |
Apr 06, 2018 | 25.68 | 26.03 | 25.48 | 25.80 | 6,399,138 | -0.04(-0.14%) |
Apr 05, 2018 | 24.82 | 26.10 | 24.71 | 25.84 | 8,685,013 | +1.19(+4.84%) |
Apr 04, 2018 | 24.28 | 24.66 | 24.14 | 24.65 | 4,668,824 | +0.06(+0.23%) |
Apr 03, 2018 | 24.23 | 24.63 | 24.07 | 24.59 | 4,071,304 | +0.45(+1.87%) |
Apr 02, 2018 | 24.63 | 24.70 | 23.92 | 24.14 | 4,386,463 | -0.54(-2.20%) |
Mar 29, 2018 | 24.68 | 24.68 | 24.68 | 0 | +0.44(+1.80%) | |
Mar 28, 2018 | 24.55 | 24.84 | 24.24 | 24.25 | 5,226,854 | -0.36(-1.45%) |
Mar 27, 2018 | 24.56 | 24.85 | 24.44 | 24.60 | 6,443,259 | +0.11(+0.44%) |
Mar 26, 2018 | 23.87 | 24.55 | 23.79 | 24.50 | 4,780,596 | +0.73(+3.07%) |
Mar 23, 2018 | 23.90 | 24.10 | 23.77 | 23.77 | 6,533,590 | +0.07(+0.30%) |
Mar 22, 2018 | 24.00 | 24.08 | 23.67 | 23.70 | 4,143,940 | -0.44(-1.84%) |
Mar 21, 2018 | 23.72 | 24.34 | 23.65 | 24.14 | 4,485,514 | +0.59(+2.49%) |
Mar 20, 2018 | 23.15 | 23.57 | 23.12 | 23.55 | 5,868,398 | +0.56(+2.42%) |
Mar 19, 2018 | 23.40 | 23.40 | 22.97 | 23.00 | 3,983,131 | -0.39(-1.65%) |
Mar 16, 2018 | 23.12 | 23.52 | 23.07 | 23.38 | 4,426,507 | +0.29(+1.24%) |
Mar 15, 2018 | 23.26 | 23.35 | 23.02 | 23.10 | 4,651,582 | -0.16(-0.68%) |
Mar 14, 2018 | 23.35 | 23.48 | 23.08 | 23.25 | 5,496,007 | -0.02(-0.09%) |
Mar 13, 2018 | 23.30 | 23.53 | 23.20 | 23.27 | 4,548,750 | +0.04(+0.18%) |
Mar 12, 2018 | 23.17 | 23.34 | 23.05 | 23.23 | 5,552,026 | -0.04(-0.15%) |
Mar 09, 2018 | 23.41 | 23.47 | 23.16 | 23.27 | 4,354,059 | +0.08(+0.34%) |
Mar 08, 2018 | 23.14 | 23.32 | 23.03 | 23.19 | 4,029,951 | +0.13(+0.56%) |
Mar 07, 2018 | 23.24 | 22.67 | 23.06 | 5,698,742 | +0.12(+0.53%) | |
Mar 06, 2018 | 23.21 | 23.21 | 22.89 | 22.94 | 4,554,526 | +0.10(+0.44%) |
Mar 05, 2018 | 22.53 | 22.91 | 22.39 | 22.84 | 7,060,703 | +0.19(+0.82%) |
Mar 02, 2018 | 23.00 | 23.02 | 22.44 | 22.65 | 7,985,958 | -0.55(-2.37%) |
Mar 01, 2018 | 23.25 | 23.32 | 22.86 | 23.20 | 6,554,852 | -0.06(-0.27%) |
Feb 28, 2018 | 24.26 | 24.32 | 23.26 | 23.27 | 4,911,000 | -0.87(-3.60%) |
Feb 27, 2018 | 24.44 | 24.68 | 24.13 | 24.14 | 3,842,449 | -0.46(-1.87%) |
Feb 26, 2018 | 24.37 | 24.66 | 24.21 | 24.60 | 3,732,228 | +0.25(+1.05%) |
Feb 23, 2018 | 24.04 | 24.37 | 24.04 | 24.34 | 3,367,755 | +0.33(+1.38%) |
Feb 22, 2018 | 24.01 | 4,045,117 | +0.14(+0.59%) | |||
Feb 21, 2018 | 24.52 | 24.58 | 23.87 | 23.87 | 3,771,187 | -0.63(-2.57%) |
Feb 20, 2018 | 24.41 | 24.78 | 24.40 | 24.50 | 5,617,842 | +0.09(+0.38%) |
Feb 16, 2018 | 24.40 | 24.40 | 24.40 | 0 | +0.40(+1.65%) | |
Feb 15, 2018 | 24.11 | 24.18 | 23.85 | 24.01 | 4,017,272 | -0.01(-0.06%) |
Feb 14, 2018 | 23.38 | 24.14 | 23.27 | 24.02 | 5,825,131 | +0.35(+1.46%) |
Feb 13, 2018 | 23.46 | 23.80 | 23.29 | 23.68 | 4,827,173 | +0.09(+0.39%) |
Feb 12, 2018 | 24.10 | 24.28 | 23.49 | 23.58 | 8,481,900 | -0.22(-0.92%) |
Feb 09, 2018 | 23.61 | 23.98 | 22.84 | 23.80 | 13,213,213 | +0.64(+2.75%) |
Feb 08, 2018 | 24.40 | 24.72 | 23.16 | 23.17 | 9,372,765 | -0.73(-3.05%) |
Feb 07, 2018 | 24.23 | 24.25 | 23.86 | 23.90 | 8,318,054 | -0.28(-1.17%) |
Feb 06, 2018 | 23.51 | 24.27 | 23.20 | 24.18 | 9,325,406 | +0.12(+0.50%) |
Feb 05, 2018 | 24.69 | 24.88 | 23.88 | 24.06 | 6,909,054 | -0.86(-3.46%) |
Feb 02, 2018 | 25.22 | 25.38 | 24.91 | 24.92 | 6,574,044 | -0.77(-3.00%) |