Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.47 | 27.95 | 27.38 | 27.68 | 4,399,110 | +0.29(+1.06%) |
Apr 27, 2018 | 27.87 | 28.07 | 27.29 | 27.39 | 4,166,622 | -0.58(-2.07%) |
Apr 26, 2018 | 27.90 | 28.07 | 27.79 | 27.97 | 2,259,716 | +0.24(+0.86%) |
Apr 25, 2018 | 27.53 | 27.80 | 27.35 | 27.74 | 2,422,966 | +0.19(+0.68%) |
Apr 24, 2018 | 27.62 | 27.82 | 27.32 | 27.55 | 3,266,389 | -0.03(-0.11%) |
Apr 23, 2018 | 27.64 | 27.70 | 27.46 | 27.58 | 4,116,439 | -0.12(-0.44%) |
Apr 20, 2018 | 27.63 | 27.84 | 27.56 | 27.70 | 3,399,310 | -0.09(-0.31%) |
Apr 19, 2018 | 27.95 | 28.15 | 27.78 | 27.79 | 5,278,597 | -0.09(-0.34%) |
Apr 18, 2018 | 27.63 | 28.01 | 27.50 | 27.88 | 4,662,369 | +0.46(+1.69%) |
Apr 17, 2018 | 27.22 | 27.53 | 27.14 | 27.42 | 3,191,427 | +0.24(+0.88%) |
Apr 16, 2018 | 27.42 | 27.54 | 27.10 | 27.18 | 4,376,484 | -0.25(-0.90%) |
Apr 13, 2018 | 27.28 | 27.55 | 27.13 | 27.42 | 3,187,104 | +0.27(+0.99%) |
Apr 12, 2018 | 27.19 | 27.42 | 27.06 | 27.16 | 3,146,365 | -0.07(-0.24%) |
Apr 11, 2018 | 26.61 | 27.35 | 26.58 | 27.22 | 5,395,732 | +0.62(+2.31%) |
Apr 10, 2018 | 26.63 | 26.84 | 26.49 | 26.61 | 4,374,144 | +0.39(+1.49%) |
Apr 09, 2018 | 26.27 | 26.53 | 25.99 | 26.21 | 4,050,273 | +0.07(+0.25%) |
Apr 06, 2018 | 26.02 | 26.37 | 25.82 | 26.15 | 6,314,594 | -0.04(-0.14%) |
Apr 05, 2018 | 25.15 | 26.45 | 25.04 | 26.19 | 8,570,267 | +1.21(+4.84%) |
Apr 04, 2018 | 24.61 | 24.99 | 24.46 | 24.98 | 4,607,140 | +0.06(+0.23%) |
Apr 03, 2018 | 24.56 | 24.96 | 24.39 | 24.92 | 4,017,515 | +0.46(+1.86%) |
Apr 02, 2018 | 24.96 | 25.03 | 24.24 | 24.46 | 4,328,510 | -0.55(-2.20%) |
Mar 29, 2018 | 25.01 | 25.01 | 25.01 | 0 | +0.44(+1.80%) | |
Mar 28, 2018 | 24.88 | 25.17 | 24.56 | 24.57 | 5,157,798 | -0.36(-1.45%) |
Mar 27, 2018 | 24.89 | 25.19 | 24.77 | 24.93 | 6,358,131 | +0.11(+0.44%) |
Mar 26, 2018 | 24.19 | 24.87 | 24.11 | 24.82 | 4,717,435 | +0.74(+3.07%) |
Mar 23, 2018 | 24.22 | 24.42 | 24.09 | 24.09 | 6,447,269 | +0.07(+0.30%) |
Mar 22, 2018 | 24.32 | 24.40 | 23.98 | 24.01 | 4,089,191 | -0.45(-1.84%) |
Mar 21, 2018 | 24.03 | 24.66 | 23.97 | 24.46 | 4,426,252 | +0.59(+2.49%) |
Mar 20, 2018 | 23.46 | 23.88 | 23.43 | 23.87 | 5,790,865 | +0.56(+2.42%) |
Mar 19, 2018 | 23.71 | 23.71 | 23.28 | 23.30 | 3,930,507 | -0.39(-1.65%) |
Mar 16, 2018 | 23.43 | 23.84 | 23.38 | 23.69 | 4,368,025 | +0.29(+1.24%) |
Mar 15, 2018 | 23.57 | 23.67 | 23.33 | 23.40 | 4,590,126 | -0.16(-0.68%) |
Mar 14, 2018 | 23.67 | 23.80 | 23.39 | 23.56 | 5,423,394 | -0.02(-0.09%) |
Mar 13, 2018 | 23.61 | 23.85 | 23.51 | 23.59 | 4,488,653 | +0.04(+0.18%) |
Mar 12, 2018 | 23.48 | 23.65 | 23.35 | 23.54 | 5,478,673 | -0.04(-0.15%) |
Mar 09, 2018 | 23.72 | 23.78 | 23.47 | 23.58 | 4,296,534 | +0.08(+0.34%) |
Mar 08, 2018 | 23.45 | 23.63 | 23.34 | 23.50 | 3,976,708 | +0.13(+0.56%) |
Mar 07, 2018 | 23.55 | 22.97 | 23.37 | 5,623,451 | +0.12(+0.53%) | |
Mar 06, 2018 | 23.52 | 23.52 | 23.19 | 23.25 | 4,494,352 | +0.10(+0.44%) |
Mar 05, 2018 | 22.83 | 23.22 | 22.69 | 23.14 | 6,967,418 | +0.19(+0.82%) |
Mar 02, 2018 | 23.30 | 23.33 | 22.74 | 22.96 | 7,880,448 | -0.56(-2.37%) |
Mar 01, 2018 | 23.56 | 23.63 | 23.17 | 23.51 | 6,468,252 | -0.06(-0.27%) |
Feb 28, 2018 | 24.59 | 24.65 | 23.57 | 23.58 | 4,846,117 | -0.88(-3.60%) |
Feb 27, 2018 | 24.77 | 25.01 | 24.45 | 24.46 | 3,791,684 | -0.47(-1.87%) |
Feb 26, 2018 | 24.70 | 24.99 | 24.53 | 24.92 | 3,682,919 | +0.26(+1.05%) |
Feb 23, 2018 | 24.36 | 24.70 | 24.36 | 24.67 | 3,323,261 | +0.34(+1.38%) |
Feb 22, 2018 | 24.33 | 3,991,674 | +0.14(+0.59%) | |||
Feb 21, 2018 | 24.85 | 24.91 | 24.19 | 24.19 | 3,721,363 | -0.64(-2.57%) |
Feb 20, 2018 | 24.74 | 25.11 | 24.73 | 24.82 | 5,543,621 | +0.09(+0.38%) |
Feb 16, 2018 | 24.73 | 24.73 | 24.73 | 0 | +0.40(+1.65%) | |
Feb 15, 2018 | 24.44 | 24.50 | 24.17 | 24.33 | 3,964,197 | -0.01(-0.06%) |
Feb 14, 2018 | 23.69 | 24.47 | 23.59 | 24.34 | 5,748,171 | +0.35(+1.46%) |
Feb 13, 2018 | 23.78 | 24.12 | 23.60 | 23.99 | 4,763,398 | +0.09(+0.39%) |
Feb 12, 2018 | 24.42 | 24.61 | 23.80 | 23.90 | 8,369,840 | -0.22(-0.92%) |
Feb 09, 2018 | 23.92 | 24.30 | 23.15 | 24.12 | 13,038,644 | +0.64(+2.75%) |
Feb 08, 2018 | 24.72 | 25.05 | 23.47 | 23.48 | 9,248,935 | -0.74(-3.05%) |
Feb 07, 2018 | 24.55 | 24.57 | 24.18 | 24.22 | 8,208,159 | -0.29(-1.17%) |
Feb 06, 2018 | 23.83 | 24.59 | 23.51 | 24.50 | 9,202,202 | +0.12(+0.50%) |
Feb 05, 2018 | 25.02 | 25.22 | 24.20 | 24.38 | 6,817,773 | -0.87(-3.46%) |
Feb 02, 2018 | 25.56 | 25.72 | 25.24 | 25.25 | 6,487,190 | -0.78(-3.00%) |