Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.90 | 25.54 | 24.90 | 25.03 | 2,894,173 | +0.26(+1.05%) |
Apr 27, 2018 | 24.69 | 24.94 | 24.58 | 24.77 | 1,155,829 | +0.16(+0.65%) |
Apr 26, 2018 | 24.52 | 24.86 | 24.37 | 24.61 | 795,377 | +0.06(+0.24%) |
Apr 25, 2018 | 24.53 | 24.84 | 24.45 | 24.55 | 1,371,460 | +0.11(+0.45%) |
Apr 24, 2018 | 24.17 | 24.58 | 24.17 | 24.44 | 942,322 | +0.30(+1.24%) |
Apr 23, 2018 | 24.37 | 24.56 | 24.00 | 24.14 | 823,043 | -0.26(-1.07%) |
Apr 20, 2018 | 24.50 | 24.68 | 24.21 | 24.40 | 947,594 | -0.04(-0.16%) |
Apr 19, 2018 | 24.57 | 24.57 | 24.12 | 24.44 | 890,632 | -0.14(-0.57%) |
Apr 18, 2018 | 24.83 | 25.20 | 24.46 | 24.58 | 1,049,426 | -0.22(-0.89%) |
Apr 17, 2018 | 24.70 | 25.03 | 24.48 | 24.80 | 1,130,091 | +0.21(+0.85%) |
Apr 16, 2018 | 23.89 | 24.66 | 23.83 | 24.59 | 1,935,379 | +0.85(+3.58%) |
Apr 13, 2018 | 24.16 | 24.25 | 23.56 | 23.74 | 926,293 | -0.42(-1.74%) |
Apr 12, 2018 | 24.02 | 24.24 | 23.76 | 24.16 | 821,629 | +0.35(+1.47%) |
Apr 11, 2018 | 23.71 | 23.97 | 23.59 | 23.81 | 700,028 | -0.08(-0.33%) |
Apr 10, 2018 | 23.82 | 24.01 | 23.62 | 23.89 | 960,269 | +0.29(+1.23%) |
Apr 09, 2018 | 23.84 | 23.85 | 23.52 | 23.60 | 1,053,897 | -0.21(-0.88%) |
Apr 06, 2018 | 24.33 | 24.36 | 23.39 | 23.81 | 1,588,168 | +0.08(+0.34%) |
Apr 05, 2018 | 23.92 | 23.96 | 23.47 | 23.73 | 846,166 | -0.05(-0.21%) |
Apr 04, 2018 | 23.08 | 23.86 | 22.98 | 23.78 | 1,179,359 | +0.43(+1.84%) |
Apr 03, 2018 | 23.01 | 23.44 | 22.80 | 23.35 | 1,043,868 | +0.55(+2.41%) |
Apr 02, 2018 | 23.33 | 23.42 | 22.66 | 22.80 | 2,059,754 | -0.67(-2.85%) |
Mar 29, 2018 | 23.47 | 23.47 | 23.47 | 0 | +0.04(+0.17%) | |
Mar 28, 2018 | 23.40 | 23.88 | 23.32 | 23.43 | 1,498,223 | +0.10(+0.43%) |
Mar 27, 2018 | 23.45 | 23.64 | 23.14 | 23.33 | 1,693,028 | -0.03(-0.13%) |
Mar 26, 2018 | 23.32 | 23.68 | 22.94 | 23.36 | 1,259,891 | +0.19(+0.82%) |
Mar 23, 2018 | 23.87 | 24.33 | 23.14 | 23.17 | 2,429,012 | -0.69(-2.89%) |
Mar 22, 2018 | 24.28 | 24.67 | 23.73 | 23.86 | 1,242,586 | -0.56(-2.29%) |
Mar 21, 2018 | 24.60 | 24.60 | 24.32 | 24.42 | 1,717,599 | -0.09(-0.37%) |
Mar 20, 2018 | 24.54 | 24.85 | 24.30 | 24.51 | 1,438,231 | +0.13(+0.53%) |
Mar 19, 2018 | 24.45 | 24.91 | 24.17 | 24.38 | 1,853,686 | -0.10(-0.41%) |
Mar 16, 2018 | 24.24 | 24.88 | 24.16 | 24.48 | 1,948,310 | +0.31(+1.28%) |
Mar 15, 2018 | 24.44 | 24.66 | 24.14 | 24.17 | 1,641,446 | -0.17(-0.70%) |
Mar 14, 2018 | 25.25 | 25.45 | 24.28 | 24.34 | 1,790,589 | -0.93(-3.68%) |
Mar 13, 2018 | 25.25 | 25.45 | 25.14 | 25.27 | 1,089,995 | +0.13(+0.52%) |
Mar 12, 2018 | 25.33 | 25.64 | 25.00 | 25.14 | 1,587,222 | -0.09(-0.36%) |
Mar 09, 2018 | 24.30 | 25.35 | 24.30 | 25.23 | 2,926,677 | +1.12(+4.65%) |
Mar 08, 2018 | 25.06 | 25.42 | 24.08 | 24.11 | 3,622,720 | -1.10(-4.36%) |
Mar 07, 2018 | 25.77 | 25.77 | 25.03 | 25.21 | 1,250,039 | -0.69(-2.66%) |
Mar 06, 2018 | 25.26 | 25.91 | 25.24 | 25.90 | 1,611,408 | +0.72(+2.86%) |
Mar 05, 2018 | 25.24 | 25.73 | 25.05 | 25.18 | 1,936,980 | -0.46(-1.79%) |
Mar 02, 2018 | 25.67 | 26.11 | 25.36 | 25.64 | 2,390,976 | -0.19(-0.74%) |
Mar 01, 2018 | 25.86 | 26.09 | 25.51 | 25.83 | 1,893,466 | +0.07(+0.27%) |
Feb 28, 2018 | 25.98 | 26.12 | 25.76 | 25.76 | 1,628,125 | -0.06(-0.23%) |
Feb 27, 2018 | 26.03 | 26.35 | 25.64 | 25.82 | 2,231,415 | -0.17(-0.65%) |
Feb 26, 2018 | 24.73 | 26.05 | 24.42 | 25.99 | 3,810,546 | +0.90(+3.59%) |
Feb 23, 2018 | 25.63 | 25.69 | 24.91 | 25.09 | 2,788,981 | -0.42(-1.65%) |
Feb 22, 2018 | 25.51 | 3,517,306 | -0.61(-2.34%) | |||
Feb 21, 2018 | 25.95 | 26.68 | 25.72 | 26.12 | 2,505,853 | +0.12(+0.46%) |
Feb 20, 2018 | 26.85 | 26.94 | 25.68 | 26.00 | 2,303,526 | -1.02(-3.77%) |
Feb 16, 2018 | 27.02 | 27.02 | 27.02 | 0 | +0.07(+0.26%) | |
Feb 15, 2018 | 27.45 | 26.84 | 26.95 | 1,115,193 | +0.01(+0.04%) | |
Feb 14, 2018 | 26.53 | 27.33 | 26.28 | 26.94 | 1,851,661 | +0.28(+1.05%) |
Feb 13, 2018 | 26.15 | 27.00 | 26.11 | 26.66 | 1,683,092 | +0.46(+1.76%) |
Feb 12, 2018 | 26.57 | 26.85 | 25.75 | 26.20 | 1,328,393 | -0.15(-0.57%) |
Feb 09, 2018 | 26.22 | 26.68 | 25.57 | 26.35 | 2,131,526 | +0.30(+1.15%) |
Feb 08, 2018 | 26.55 | 26.70 | 25.98 | 26.05 | 1,583,690 | -0.57(-2.14%) |
Feb 07, 2018 | 26.74 | 26.89 | 26.51 | 26.62 | 1,366,466 | -0.09(-0.34%) |
Feb 06, 2018 | 25.50 | 26.78 | 25.30 | 26.71 | 2,567,597 | +0.46(+1.75%) |
Feb 05, 2018 | 26.70 | 26.98 | 26.11 | 26.25 | 2,058,117 | -0.72(-2.67%) |
Feb 02, 2018 | 27.44 | 27.57 | 26.70 | 26.97 | 2,304,052 | -0.71(-2.57%) |