Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 25.33 | 25.33 | 25.33 | 0 | +0.24(+0.97%) | |
Mar 28, 2018 | 24.93 | 25.17 | 24.93 | 25.09 | 1,901 | +0.09(+0.38%) |
Mar 27, 2018 | 25.13 | 25.18 | 24.99 | 24.99 | 3,076 | -0.06(-0.22%) |
Mar 26, 2018 | 24.98 | 25.05 | 24.96 | 25.05 | 1,765 | +0.16(+0.63%) |
Mar 23, 2018 | 25.10 | 25.10 | 24.89 | 24.89 | 7,429 | -0.23(-0.91%) |
Mar 22, 2018 | 25.19 | 25.20 | 25.12 | 25.12 | 2,887 | -0.21(-0.84%) |
Mar 21, 2018 | 25.33 | 25.34 | 25.25 | 25.34 | 14,350 | +0.07(+0.27%) |
Mar 20, 2018 | 25.18 | 25.31 | 25.18 | 25.27 | 6,705 | +0.00(+0.00%) |
Mar 19, 2018 | 25.23 | 25.39 | 25.23 | 25.27 | 10,970 | -0.13(-0.51%) |
Mar 16, 2018 | 25.42 | 25.42 | 25.38 | 25.40 | 2,883 | -0.09(-0.36%) |
Mar 15, 2018 | 25.44 | 25.49 | 25.42 | 25.49 | 713 | +0.03(+0.12%) |
Mar 14, 2018 | 25.48 | 25.48 | 25.46 | 25.46 | 909 | +0.02(+0.06%) |
Mar 13, 2018 | 25.55 | 25.55 | 25.44 | 25.44 | 4,804 | -0.06(-0.24%) |
Mar 12, 2018 | 25.38 | 25.51 | 25.38 | 25.51 | 1,493 | +0.05(+0.18%) |
Mar 09, 2018 | 25.35 | 25.46 | 25.35 | 25.46 | 8,083 | +0.16(+0.64%) |
Mar 08, 2018 | 25.33 | 25.33 | 25.30 | 25.30 | 1,922 | +0.05(+0.18%) |
Mar 07, 2018 | 25.26 | 25.26 | 25.21 | 25.25 | 4,380 | -0.02(-0.07%) |
Mar 06, 2018 | 25.25 | 25.28 | 25.22 | 25.27 | 29,166 | +0.10(+0.38%) |
Mar 05, 2018 | 24.95 | 25.18 | 24.95 | 25.18 | 3,067 | +0.12(+0.49%) |
Mar 02, 2018 | 24.96 | 25.06 | 24.96 | 25.05 | 15,761 | +0.01(+0.05%) |
Mar 01, 2018 | 25.18 | 25.18 | 25.02 | 25.04 | 62,501 | -0.15(-0.59%) |
Feb 28, 2018 | 25.52 | 25.52 | 25.19 | 25.19 | 1,733 | -0.15(-0.57%) |
Feb 27, 2018 | 25.46 | 25.46 | 25.34 | 25.34 | 3,889 | -0.22(-0.87%) |
Feb 26, 2018 | 25.50 | 25.56 | 25.49 | 25.56 | 15,182 | +0.20(+0.81%) |
Feb 23, 2018 | 25.33 | 25.35 | 25.31 | 25.35 | 1,489 | +0.15(+0.62%) |
Feb 22, 2018 | 25.25 | 25.16 | 25.20 | 2,427 | +0.02(+0.06%) | |
Feb 21, 2018 | 25.32 | 25.35 | 25.18 | 25.18 | 4,666 | -0.11(-0.42%) |
Feb 20, 2018 | 25.33 | 25.34 | 25.29 | 25.29 | 2,998 | -0.15(-0.57%) |
Feb 16, 2018 | 25.44 | 25.44 | 25.44 | 0 | +0.14(+0.56%) | |
Feb 15, 2018 | 25.26 | 25.41 | 25.22 | 25.29 | 12,900 | +0.15(+0.59%) |
Feb 14, 2018 | 24.90 | 25.15 | 24.90 | 25.15 | 36,964 | +0.11(+0.46%) |
Feb 13, 2018 | 24.94 | 25.04 | 24.94 | 25.03 | 3,744 | +0.04(+0.15%) |
Feb 12, 2018 | 24.82 | 25.00 | 24.80 | 24.99 | 9,735 | +0.16(+0.65%) |
Feb 09, 2018 | 24.65 | 24.88 | 24.46 | 24.83 | 42,598 | +0.07(+0.30%) |
Feb 08, 2018 | 24.99 | 24.99 | 24.76 | 24.76 | 7,732 | -0.38(-1.51%) |
Feb 07, 2018 | 25.34 | 25.14 | 25.14 | 5,861 | -0.15(-0.60%) | |
Feb 06, 2018 | 24.80 | 25.29 | 24.80 | 25.29 | 23,083 | +0.05(+0.21%) |
Feb 05, 2018 | 25.66 | 25.21 | 25.24 | 14,590 | -0.42(-1.64%) | |
Feb 02, 2018 | 25.96 | 25.96 | 25.64 | 25.66 | 3,725 | -0.34(-1.32%) |
Feb 01, 2018 | 26.06 | 26.07 | 25.98 | 26.00 | 16,864 | -0.04(-0.16%) |
Jan 31, 2018 | 26.06 | 26.06 | 26.04 | 26.05 | 1,187 | +0.03(+0.11%) |
Jan 30, 2018 | 26.05 | 26.05 | 26.00 | 26.02 | 1,302 | -0.18(-0.70%) |
Jan 29, 2018 | 26.26 | 26.26 | 26.17 | 26.20 | 8,483 | -0.17(-0.64%) |
Jan 26, 2018 | 26.29 | 26.37 | 26.29 | 26.37 | 8,059 | +0.07(+0.26%) |
Jan 25, 2018 | 26.53 | 26.53 | 26.23 | 26.30 | 4,099 | +0.11(+0.41%) |
Jan 24, 2018 | 26.26 | 26.26 | 26.19 | 26.19 | 4,915 | +0.02(+0.06%) |
Jan 23, 2018 | 26.18 | 26.18 | 26.15 | 26.18 | 6,203 | +0.07(+0.28%) |
Jan 22, 2018 | 26.08 | 26.14 | 26.06 | 26.11 | 10,420 | +0.10(+0.37%) |
Jan 19, 2018 | 25.99 | 26.02 | 25.99 | 26.01 | 3,461 | +0.03(+0.12%) |
Jan 18, 2018 | 26.10 | 26.10 | 25.97 | 25.98 | 18,831 | -0.11(-0.41%) |
Jan 17, 2018 | 26.03 | 26.09 | 26.03 | 26.09 | 5,881 | +0.14(+0.53%) |
Jan 16, 2018 | 25.93 | 26.06 | 25.93 | 25.95 | 15,948 | +0.02(+0.06%) |
Jan 12, 2018 | 25.93 | 25.93 | 25.93 | 0 | +0.09(+0.36%) | |
Jan 11, 2018 | 25.78 | 25.88 | 25.78 | 25.84 | 10,925 | +0.06(+0.24%) |
Jan 10, 2018 | 25.75 | 25.78 | 25.75 | 25.78 | 5,481 | -0.12(-0.47%) |
Jan 09, 2018 | 26.00 | 26.00 | 25.89 | 25.90 | 1,926 | -0.06(-0.22%) |
Jan 08, 2018 | 25.95 | 25.96 | 25.93 | 25.96 | 8,377 | +0.05(+0.18%) |
Jan 05, 2018 | 25.88 | 25.92 | 25.88 | 25.91 | 4,292 | +0.02(+0.07%) |
Jan 04, 2018 | 25.80 | 25.91 | 25.80 | 25.89 | 11,289 | +0.06(+0.25%) |
Jan 03, 2018 | 25.77 | 25.83 | 25.76 | 25.83 | 6,359 | +0.13(+0.51%) |