Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 25.53 | 25.53 | 25.53 | 0 | +0.40(+1.60%) | |
Mar 28, 2018 | 25.09 | 25.40 | 24.90 | 25.13 | 174,984 | +0.08(+0.32%) |
Mar 27, 2018 | 25.71 | 25.71 | 24.90 | 25.05 | 127,536 | -0.62(-2.43%) |
Mar 26, 2018 | 25.63 | 25.76 | 25.03 | 25.67 | 257,151 | +0.42(+1.66%) |
Mar 23, 2018 | 26.20 | 25.21 | 25.25 | 287,186 | -0.62(-2.41%) | |
Mar 22, 2018 | 26.71 | 26.77 | 25.85 | 25.87 | 385,786 | -1.05(-3.91%) |
Mar 21, 2018 | 26.93 | 27.29 | 26.92 | 26.93 | 180,765 | -0.02(-0.07%) |
Mar 20, 2018 | 27.28 | 27.61 | 26.92 | 26.94 | 303,092 | -0.38(-1.40%) |
Mar 19, 2018 | 27.10 | 27.42 | 26.76 | 27.33 | 344,179 | +0.23(+0.86%) |
Mar 16, 2018 | 26.42 | 27.22 | 26.42 | 27.10 | 524,190 | +0.73(+2.77%) |
Mar 15, 2018 | 27.04 | 27.16 | 26.25 | 26.36 | 245,809 | -0.53(-1.99%) |
Mar 14, 2018 | 26.96 | 27.21 | 26.64 | 26.90 | 283,086 | +0.08(+0.30%) |
Mar 13, 2018 | 27.21 | 27.41 | 26.75 | 26.82 | 268,105 | -0.29(-1.05%) |
Mar 12, 2018 | 26.76 | 27.23 | 26.71 | 27.10 | 318,123 | +0.35(+1.30%) |
Mar 09, 2018 | 26.26 | 26.84 | 26.05 | 26.76 | 223,576 | +0.72(+2.77%) |
Mar 08, 2018 | 26.00 | 26.25 | 25.69 | 26.04 | 227,947 | +0.04(+0.14%) |
Mar 07, 2018 | 26.26 | 25.69 | 26.00 | 201,357 | +0.01(+0.03%) | |
Mar 06, 2018 | 25.65 | 26.17 | 25.57 | 25.99 | 212,720 | +0.42(+1.64%) |
Mar 05, 2018 | 25.43 | 25.88 | 25.22 | 25.57 | 223,261 | +0.01(+0.04%) |
Mar 02, 2018 | 25.48 | 25.68 | 24.98 | 25.56 | 483,394 | +0.01(+0.03%) |
Mar 01, 2018 | 25.40 | 25.85 | 24.97 | 25.55 | 500,636 | +0.15(+0.60%) |
Feb 28, 2018 | 25.87 | 25.87 | 25.13 | 25.40 | 397,726 | -0.44(-1.69%) |
Feb 27, 2018 | 26.80 | 27.20 | 25.84 | 25.84 | 488,708 | -1.09(-4.04%) |
Feb 26, 2018 | 26.50 | 27.05 | 26.20 | 26.93 | 451,687 | +0.45(+1.68%) |
Feb 23, 2018 | 26.38 | 26.77 | 26.20 | 26.48 | 337,702 | +0.04(+0.17%) |
Feb 22, 2018 | 26.44 | 580,795 | -0.12(-0.47%) | |||
Feb 21, 2018 | 27.11 | 28.81 | 25.90 | 26.56 | 1,062,653 | -4.09(-13.35%) |
Feb 20, 2018 | 31.20 | 31.77 | 30.61 | 30.65 | 409,580 | -0.45(-1.46%) |
Feb 16, 2018 | 31.11 | 31.11 | 31.11 | 0 | -0.45(-1.44%) | |
Feb 15, 2018 | 32.02 | 31.07 | 31.56 | 224,106 | -0.45(-1.42%) | |
Feb 14, 2018 | 30.93 | 32.06 | 30.71 | 32.02 | 412,084 | +0.94(+3.01%) |
Feb 13, 2018 | 30.58 | 31.25 | 30.55 | 31.08 | 203,065 | +0.23(+0.75%) |
Feb 12, 2018 | 30.79 | 31.16 | 30.34 | 30.85 | 327,540 | +0.17(+0.55%) |
Feb 09, 2018 | 30.89 | 31.00 | 29.66 | 30.68 | 304,398 | +0.10(+0.32%) |
Feb 08, 2018 | 31.94 | 32.39 | 30.62 | 30.58 | 316,599 | -1.17(-3.68%) |
Feb 07, 2018 | 31.36 | 32.04 | 31.27 | 31.75 | 361,686 | +0.38(+1.22%) |
Feb 06, 2018 | 29.69 | 31.49 | 29.36 | 31.36 | 560,040 | +0.52(+1.70%) |
Feb 05, 2018 | 30.42 | 31.75 | 30.19 | 30.84 | 300,864 | +0.35(+1.13%) |
Feb 02, 2018 | 30.81 | 30.99 | 30.43 | 30.50 | 282,158 | -0.35(-1.15%) |
Feb 01, 2018 | 30.19 | 31.15 | 30.13 | 30.85 | 284,112 | +0.53(+1.75%) |
Jan 31, 2018 | 31.41 | 31.63 | 30.04 | 30.32 | 651,523 | -0.82(-2.62%) |
Jan 30, 2018 | 33.22 | 33.22 | 30.59 | 31.13 | 781,152 | -2.26(-6.77%) |
Jan 29, 2018 | 30.26 | 35.73 | 30.26 | 33.39 | 1,754,636 | +5.74(+20.77%) |
Jan 26, 2018 | 27.73 | 27.97 | 27.15 | 27.65 | 255,603 | +0.12(+0.45%) |
Jan 25, 2018 | 27.72 | 27.89 | 27.04 | 27.53 | 194,135 | -0.20(-0.70%) |
Jan 24, 2018 | 27.63 | 27.91 | 27.51 | 27.72 | 233,379 | +0.10(+0.35%) |
Jan 23, 2018 | 27.24 | 27.65 | 27.21 | 27.62 | 160,618 | +0.19(+0.68%) |
Jan 22, 2018 | 27.47 | 27.78 | 26.95 | 27.44 | 183,756 | +0.04(+0.13%) |
Jan 19, 2018 | 27.06 | 27.58 | 27.01 | 27.40 | 179,852 | +0.27(+1.01%) |
Jan 18, 2018 | 27.16 | 27.35 | 26.85 | 27.13 | 130,601 | -0.18(-0.65%) |
Jan 17, 2018 | 27.57 | 27.57 | 26.90 | 27.31 | 176,861 | -0.13(-0.48%) |
Jan 16, 2018 | 28.24 | 28.27 | 27.35 | 27.44 | 176,661 | -0.66(-2.33%) |
Jan 12, 2018 | 28.09 | 28.09 | 28.09 | 0 | -0.04(-0.16%) | |
Jan 11, 2018 | 27.35 | 28.24 | 27.35 | 28.14 | 145,271 | +0.84(+3.08%) |
Jan 10, 2018 | 27.27 | 27.56 | 26.95 | 27.30 | 107,760 | +0.01(+0.03%) |
Jan 09, 2018 | 27.10 | 27.58 | 26.94 | 27.29 | 178,143 | +0.45(+1.68%) |
Jan 08, 2018 | 26.18 | 26.89 | 25.97 | 26.84 | 432,337 | +0.74(+2.85%) |
Jan 05, 2018 | 26.57 | 26.80 | 25.84 | 26.09 | 265,536 | -0.36(-1.37%) |
Jan 04, 2018 | 26.38 | 26.63 | 26.07 | 26.46 | 162,808 | +0.35(+1.36%) |
Jan 03, 2018 | 27.38 | 27.38 | 26.04 | 26.10 | 329,833 | -1.24(-4.54%) |