Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.70 | 26.70 | 26.59 | 26.60 | 1,127,792 | -0.20(-0.74%) |
Apr 27, 2018 | 26.74 | 26.81 | 26.71 | 26.80 | 936,016 | +0.11(+0.43%) |
Apr 26, 2018 | 26.70 | 26.71 | 26.58 | 26.68 | 1,504,983 | +0.00(+0.00%) |
Apr 25, 2018 | 26.64 | 26.68 | 26.51 | 26.68 | 3,446,190 | -0.17(-0.63%) |
Apr 24, 2018 | 26.84 | 26.87 | 26.77 | 26.85 | 4,745,253 | +0.04(+0.17%) |
Apr 23, 2018 | 26.95 | 26.95 | 26.77 | 26.81 | 3,237,575 | -0.31(-1.15%) |
Apr 20, 2018 | 27.19 | 27.19 | 27.05 | 27.12 | 3,501,672 | -0.23(-0.83%) |
Apr 19, 2018 | 27.42 | 27.42 | 27.26 | 27.35 | 2,318,554 | -0.11(-0.41%) |
Apr 18, 2018 | 27.40 | 27.48 | 27.37 | 27.46 | 2,884,760 | +0.13(+0.47%) |
Apr 17, 2018 | 27.29 | 27.35 | 27.28 | 27.33 | 1,461,685 | +0.01(+0.05%) |
Apr 16, 2018 | 27.28 | 27.32 | 27.22 | 27.32 | 825,704 | +0.06(+0.21%) |
Apr 13, 2018 | 27.25 | 27.29 | 27.22 | 27.26 | 817,563 | +0.06(+0.21%) |
Apr 12, 2018 | 27.25 | 27.30 | 27.19 | 27.20 | 775,069 | +0.01(+0.05%) |
Apr 11, 2018 | 27.11 | 27.23 | 27.09 | 27.19 | 5,281,366 | +0.08(+0.31%) |
Apr 10, 2018 | 27.12 | 27.13 | 27.04 | 27.11 | 2,946,112 | -0.07(-0.26%) |
Apr 09, 2018 | 27.22 | 27.26 | 27.16 | 27.18 | 1,873,862 | -0.10(-0.36%) |
Apr 06, 2018 | 27.35 | 27.39 | 27.22 | 27.28 | 2,766,579 | -0.08(-0.31%) |
Apr 05, 2018 | 27.52 | 27.52 | 27.33 | 27.36 | 2,360,298 | -0.13(-0.46%) |
Apr 04, 2018 | 27.39 | 27.50 | 27.38 | 27.49 | 2,065,422 | +0.04(+0.15%) |
Apr 03, 2018 | 27.52 | 27.52 | 27.43 | 27.45 | 1,622,842 | -0.01(-0.05%) |
Apr 02, 2018 | 27.54 | 27.54 | 27.39 | 27.46 | 1,997,315 | -0.11(-0.40%) |
Mar 29, 2018 | 27.57 | 27.57 | 27.57 | 0 | +0.17(+0.62%) | |
Mar 28, 2018 | 27.43 | 27.46 | 27.38 | 27.40 | 1,688,122 | -0.01(-0.05%) |
Mar 27, 2018 | 27.44 | 27.51 | 27.40 | 27.42 | 1,482,776 | -0.08(-0.31%) |
Mar 26, 2018 | 27.34 | 27.50 | 27.34 | 27.50 | 1,290,097 | +0.27(+0.98%) |
Mar 23, 2018 | 27.26 | 27.26 | 27.20 | 27.23 | 1,673,116 | +0.04(+0.16%) |
Mar 22, 2018 | 27.26 | 27.26 | 27.16 | 27.19 | 2,583,998 | -0.06(-0.21%) |
Mar 21, 2018 | 27.09 | 27.26 | 27.08 | 27.25 | 1,462,173 | +0.25(+0.94%) |
Mar 20, 2018 | 27.05 | 27.08 | 26.96 | 26.99 | 2,859,109 | -0.08(-0.31%) |
Mar 19, 2018 | 27.05 | 27.11 | 27.04 | 27.08 | 1,532,049 | -0.08(-0.31%) |
Mar 16, 2018 | 27.16 | 27.18 | 27.11 | 27.16 | 1,175,406 | -0.03(-0.10%) |
Mar 15, 2018 | 27.27 | 27.27 | 27.15 | 27.19 | 1,209,782 | -0.15(-0.57%) |
Mar 14, 2018 | 27.33 | 27.37 | 27.27 | 27.34 | 2,967,207 | +0.07(+0.26%) |
Mar 13, 2018 | 27.34 | 27.36 | 27.25 | 27.27 | 946,547 | -0.03(-0.10%) |
Mar 12, 2018 | 27.25 | 27.32 | 27.23 | 27.30 | 1,337,805 | +0.01(+0.05%) |
Mar 09, 2018 | 27.27 | 27.36 | 27.26 | 27.29 | 6,494,472 | +0.04(+0.15%) |
Mar 08, 2018 | 27.32 | 27.32 | 27.20 | 27.25 | 1,527,475 | -0.11(-0.41%) |
Mar 07, 2018 | 27.28 | 27.36 | 1,100,983 | -0.04(-0.15%) | ||
Mar 06, 2018 | 27.43 | 27.46 | 27.36 | 27.40 | 1,715,152 | +0.08(+0.31%) |
Mar 05, 2018 | 27.18 | 27.33 | 27.16 | 27.32 | 1,061,779 | +0.04(+0.15%) |
Mar 02, 2018 | 27.12 | 27.27 | 27.09 | 27.27 | 1,315,314 | +0.08(+0.31%) |
Mar 01, 2018 | 27.15 | 27.25 | 27.06 | 27.19 | 2,311,361 | -0.06(-0.22%) |
Feb 28, 2018 | 27.28 | 27.31 | 27.19 | 27.25 | 1,672,588 | -0.04(-0.15%) |
Feb 27, 2018 | 27.43 | 27.45 | 27.25 | 27.29 | 1,313,738 | -0.24(-0.86%) |
Feb 26, 2018 | 27.46 | 27.53 | 27.46 | 27.53 | 2,702,656 | +0.03(+0.10%) |
Feb 23, 2018 | 27.47 | 27.54 | 27.42 | 27.50 | 9,681,166 | +0.13(+0.46%) |
Feb 22, 2018 | 27.42 | 27.38 | 981,688 | +0.08(+0.31%) | ||
Feb 21, 2018 | 27.45 | 27.47 | 27.27 | 27.29 | 1,293,890 | -0.08(-0.31%) |
Feb 20, 2018 | 27.39 | 27.43 | 27.32 | 27.38 | 1,308,640 | -0.24(-0.86%) |
Feb 16, 2018 | 27.61 | 27.61 | 27.61 | 0 | +0.03(+0.10%) | |
Feb 15, 2018 | 27.52 | 27.60 | 27.47 | 27.59 | 2,472,645 | +0.20(+0.72%) |
Feb 14, 2018 | 27.04 | 27.39 | 27.03 | 27.39 | 1,372,608 | +0.25(+0.93%) |
Feb 13, 2018 | 27.10 | 27.17 | 27.06 | 27.14 | 3,571,376 | +0.10(+0.36%) |
Feb 12, 2018 | 27.07 | 27.10 | 27.00 | 27.04 | 2,348,157 | +0.08(+0.31%) |
Feb 09, 2018 | 26.98 | 27.03 | 26.77 | 26.96 | 6,776,701 | +0.06(+0.21%) |
Feb 08, 2018 | 27.19 | 27.19 | 26.90 | 26.90 | 2,871,097 | -0.22(-0.83%) |
Feb 07, 2018 | 27.24 | 27.31 | 27.11 | 27.12 | 2,972,530 | -0.20(-0.72%) |
Feb 06, 2018 | 27.07 | 27.35 | 27.05 | 27.32 | 1,294,686 | +0.13(+0.46%) |
Feb 05, 2018 | 27.33 | 27.33 | 27.12 | 27.19 | 2,407,090 | -0.11(-0.41%) |
Feb 02, 2018 | 27.50 | 27.50 | 27.29 | 27.31 | 1,712,103 | -0.34(-1.22%) |