Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.06 | 25.31 | 24.80 | 24.87 | 6,239,813 | -0.18(-0.74%) |
Apr 27, 2018 | 25.03 | 25.19 | 24.78 | 25.06 | 3,511,132 | -0.02(-0.07%) |
Apr 26, 2018 | 25.02 | 25.37 | 24.82 | 25.08 | 5,859,227 | +0.16(+0.63%) |
Apr 25, 2018 | 23.96 | 25.06 | 23.78 | 24.92 | 5,855,752 | +0.84(+3.49%) |
Apr 24, 2018 | 24.05 | 24.55 | 23.78 | 24.08 | 5,399,728 | +0.18(+0.77%) |
Apr 23, 2018 | 23.65 | 24.02 | 23.47 | 23.89 | 4,557,335 | +0.19(+0.82%) |
Apr 20, 2018 | 23.82 | 24.05 | 23.51 | 23.70 | 3,559,827 | -0.16(-0.66%) |
Apr 19, 2018 | 24.01 | 24.12 | 23.51 | 23.86 | 3,384,147 | -0.18(-0.73%) |
Apr 18, 2018 | 23.84 | 24.28 | 23.73 | 24.03 | 4,422,294 | +0.42(+1.76%) |
Apr 17, 2018 | 23.48 | 23.75 | 23.16 | 23.62 | 5,062,525 | +0.36(+1.55%) |
Apr 16, 2018 | 23.10 | 23.31 | 22.90 | 23.26 | 3,381,454 | +0.33(+1.45%) |
Apr 13, 2018 | 23.09 | 23.14 | 22.63 | 22.92 | 2,152,917 | +0.02(+0.08%) |
Apr 12, 2018 | 22.62 | 23.13 | 22.52 | 22.91 | 3,567,050 | +0.39(+1.72%) |
Apr 11, 2018 | 22.75 | 23.05 | 22.36 | 22.52 | 5,100,328 | -0.58(-2.52%) |
Apr 10, 2018 | 23.07 | 23.41 | 22.87 | 23.10 | 3,426,087 | +0.50(+2.20%) |
Apr 09, 2018 | 22.51 | 22.88 | 22.20 | 22.60 | 4,326,219 | +0.25(+1.11%) |
Apr 06, 2018 | 22.89 | 22.95 | 22.14 | 22.35 | 4,304,023 | -0.90(-3.85%) |
Apr 05, 2018 | 22.45 | 23.34 | 22.37 | 23.25 | 5,679,375 | +1.01(+4.52%) |
Apr 04, 2018 | 21.37 | 22.27 | 21.13 | 22.24 | 5,235,247 | +0.16(+0.71%) |
Apr 03, 2018 | 21.96 | 22.16 | 21.61 | 22.08 | 3,740,547 | +0.24(+1.10%) |
Apr 02, 2018 | 22.38 | 22.54 | 21.63 | 21.84 | 3,255,115 | -0.56(-2.51%) |
Mar 29, 2018 | 22.41 | 22.41 | 22.41 | 0 | +0.66(+3.01%) | |
Mar 28, 2018 | 22.34 | 22.44 | 21.62 | 21.75 | 5,045,755 | -0.58(-2.60%) |
Mar 27, 2018 | 22.88 | 23.16 | 22.18 | 22.33 | 5,481,079 | -0.42(-1.83%) |
Mar 26, 2018 | 22.77 | 22.79 | 22.25 | 22.75 | 4,185,383 | +0.36(+1.61%) |
Mar 23, 2018 | 22.78 | 23.10 | 22.36 | 22.39 | 3,549,244 | -0.39(-1.70%) |
Mar 22, 2018 | 22.97 | 23.52 | 22.76 | 22.78 | 4,987,391 | -0.54(-2.30%) |
Mar 21, 2018 | 23.14 | 23.73 | 23.03 | 23.31 | 3,569,330 | +0.21(+0.92%) |
Mar 20, 2018 | 23.71 | 23.79 | 23.07 | 23.10 | 2,995,270 | -0.52(-2.19%) |
Mar 19, 2018 | 23.87 | 23.91 | 23.26 | 23.62 | 5,305,500 | -0.47(-1.95%) |
Mar 16, 2018 | 24.28 | 24.39 | 24.03 | 24.09 | 6,596,880 | -0.27(-1.10%) |
Mar 15, 2018 | 25.03 | 25.16 | 24.32 | 24.36 | 4,357,199 | -0.66(-2.62%) |
Mar 14, 2018 | 25.56 | 25.69 | 24.96 | 25.01 | 4,335,125 | -0.47(-1.85%) |
Mar 13, 2018 | 25.52 | 26.11 | 25.40 | 25.48 | 4,504,414 | -0.01(-0.04%) |
Mar 12, 2018 | 25.96 | 26.08 | 25.33 | 25.49 | 5,115,864 | -0.58(-2.23%) |
Mar 09, 2018 | 25.38 | 26.93 | 25.01 | 26.07 | 8,223,697 | +0.89(+3.52%) |
Mar 08, 2018 | 25.24 | 25.24 | 24.54 | 25.19 | 4,789,858 | +0.01(+0.04%) |
Mar 07, 2018 | 24.91 | 25.18 | 4,144,244 | -0.42(-1.66%) | ||
Mar 06, 2018 | 25.98 | 26.27 | 25.33 | 25.60 | 5,673,348 | -0.22(-0.86%) |
Mar 05, 2018 | 25.10 | 26.10 | 25.04 | 25.82 | 9,348,938 | +1.14(+4.60%) |
Mar 02, 2018 | 24.24 | 24.74 | 23.73 | 24.69 | 3,799,986 | +0.36(+1.48%) |
Mar 01, 2018 | 24.27 | 24.64 | 23.86 | 24.33 | 4,542,526 | +0.04(+0.15%) |
Feb 28, 2018 | 24.80 | 24.87 | 24.29 | 24.29 | 6,330,830 | -0.44(-1.77%) |
Feb 27, 2018 | 25.96 | 25.98 | 24.71 | 24.73 | 7,287,553 | -1.26(-4.86%) |
Feb 26, 2018 | 26.61 | 26.92 | 25.73 | 25.99 | 5,243,730 | -0.51(-1.91%) |
Feb 23, 2018 | 25.63 | 26.59 | 25.44 | 26.50 | 6,623,331 | +1.19(+4.70%) |
Feb 22, 2018 | 25.15 | 25.31 | 6,275,832 | -0.01(-0.04%) | ||
Feb 21, 2018 | 25.38 | 25.89 | 25.24 | 25.32 | 8,380,586 | +0.65(+2.62%) |
Feb 20, 2018 | 24.02 | 25.24 | 23.97 | 24.67 | 8,623,928 | +1.23(+5.23%) |
Feb 16, 2018 | 23.45 | 23.45 | 23.45 | 0 | -0.40(-1.66%) | |
Feb 15, 2018 | 23.97 | 24.07 | 23.45 | 23.84 | 5,349,183 | +0.13(+0.54%) |
Feb 14, 2018 | 22.96 | 23.90 | 22.96 | 23.71 | 4,428,425 | +0.47(+2.02%) |
Feb 13, 2018 | 23.12 | 23.36 | 22.84 | 23.24 | 3,265,081 | +0.00(+0.00%) |
Feb 12, 2018 | 22.86 | 23.38 | 22.60 | 23.24 | 4,918,870 | +0.79(+3.53%) |
Feb 09, 2018 | 22.55 | 22.71 | 21.63 | 22.45 | 7,438,292 | +0.20(+0.91%) |
Feb 08, 2018 | 23.27 | 23.44 | 22.24 | 22.25 | 4,897,573 | -1.03(-4.44%) |
Feb 07, 2018 | 23.10 | 23.69 | 22.98 | 23.28 | 4,852,824 | +0.17(+0.72%) |
Feb 06, 2018 | 22.32 | 23.28 | 21.89 | 23.12 | 7,458,598 | -0.05(-0.20%) |
Feb 05, 2018 | 23.75 | 24.02 | 22.88 | 23.16 | 7,599,994 | -0.85(-3.53%) |
Feb 02, 2018 | 24.64 | 24.75 | 23.62 | 24.01 | 6,111,483 | -0.77(-3.09%) |