Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 27.07 | 27.07 | 27.07 | 0 | +0.18(+0.67%) | |
Mar 28, 2018 | 26.62 | 26.93 | 26.50 | 26.89 | 522,193 | +0.17(+0.64%) |
Mar 27, 2018 | 26.56 | 27.06 | 26.54 | 26.72 | 1,137,895 | +0.15(+0.55%) |
Mar 26, 2018 | 26.38 | 26.63 | 26.13 | 26.57 | 868,970 | +0.58(+2.22%) |
Mar 23, 2018 | 26.54 | 26.76 | 25.89 | 26.00 | 673,566 | -0.54(-2.04%) |
Mar 22, 2018 | 27.41 | 27.41 | 26.50 | 26.54 | 615,782 | -1.05(-3.80%) |
Mar 21, 2018 | 27.37 | 28.02 | 27.32 | 27.59 | 617,132 | +0.29(+1.07%) |
Mar 20, 2018 | 27.18 | 27.43 | 27.07 | 27.30 | 493,682 | +0.18(+0.67%) |
Mar 19, 2018 | 27.55 | 27.61 | 27.02 | 27.12 | 690,504 | -0.56(-2.02%) |
Mar 16, 2018 | 27.80 | 27.82 | 27.47 | 27.67 | 893,015 | -0.06(-0.22%) |
Mar 15, 2018 | 28.33 | 28.33 | 27.67 | 27.74 | 871,020 | -0.51(-1.80%) |
Mar 14, 2018 | 28.66 | 28.72 | 28.17 | 28.24 | 406,134 | -0.37(-1.29%) |
Mar 13, 2018 | 28.91 | 28.97 | 28.51 | 28.61 | 469,270 | -0.09(-0.33%) |
Mar 12, 2018 | 28.65 | 28.78 | 28.46 | 28.71 | 620,462 | +0.15(+0.51%) |
Mar 09, 2018 | 28.67 | 28.91 | 28.49 | 28.56 | 1,659,446 | +0.00(+0.00%) |
Mar 08, 2018 | 28.84 | 29.12 | 28.29 | 28.56 | 617,305 | +0.02(+0.06%) |
Mar 07, 2018 | 28.63 | 27.65 | 28.54 | 969,559 | +0.56(+2.00%) | |
Mar 06, 2018 | 27.81 | 28.03 | 27.74 | 27.98 | 1,141,664 | +0.22(+0.77%) |
Mar 05, 2018 | 27.81 | 28.02 | 27.60 | 27.77 | 1,306,347 | -0.18(-0.65%) |
Mar 02, 2018 | 27.58 | 28.05 | 27.52 | 27.95 | 1,874,180 | +0.28(+1.03%) |
Mar 01, 2018 | 27.89 | 28.00 | 27.37 | 27.67 | 1,324,636 | -0.20(-0.71%) |
Feb 28, 2018 | 28.71 | 28.84 | 27.86 | 27.86 | 1,517,922 | -0.44(-1.55%) |
Feb 27, 2018 | 29.29 | 30.26 | 28.28 | 28.30 | 2,335,452 | -0.41(-1.44%) |
Feb 26, 2018 | 27.97 | 28.81 | 27.87 | 28.72 | 1,043,937 | +0.89(+3.22%) |
Feb 23, 2018 | 27.65 | 27.90 | 27.48 | 27.82 | 2,067,513 | +0.22(+0.78%) |
Feb 22, 2018 | 27.53 | 27.25 | 27.61 | 812,182 | +0.08(+0.28%) | |
Feb 21, 2018 | 27.55 | 27.92 | 27.55 | 27.53 | 481,555 | -0.04(-0.16%) |
Feb 20, 2018 | 27.70 | 27.70 | 27.30 | 27.57 | 784,387 | -0.27(-0.96%) |
Feb 16, 2018 | 27.84 | 27.84 | 27.84 | 0 | +0.24(+0.87%) | |
Feb 15, 2018 | 27.20 | 27.61 | 26.68 | 27.60 | 611,040 | +0.59(+2.17%) |
Feb 14, 2018 | 26.68 | 27.13 | 26.39 | 27.01 | 863,306 | +0.13(+0.48%) |
Feb 13, 2018 | 26.40 | 27.05 | 26.27 | 26.88 | 1,092,667 | +0.43(+1.62%) |
Feb 12, 2018 | 26.26 | 26.76 | 26.17 | 26.46 | 796,737 | +0.17(+0.65%) |
Feb 09, 2018 | 26.14 | 26.43 | 25.62 | 26.29 | 714,859 | +0.29(+1.12%) |
Feb 08, 2018 | 26.56 | 26.69 | 25.99 | 25.99 | 567,480 | -0.53(-2.00%) |
Feb 07, 2018 | 26.74 | 27.00 | 26.37 | 26.52 | 479,550 | -0.24(-0.90%) |
Feb 06, 2018 | 25.93 | 26.86 | 25.62 | 26.76 | 1,402,795 | +0.01(+0.03%) |
Feb 05, 2018 | 26.94 | 27.35 | 26.51 | 26.76 | 689,570 | -0.41(-1.51%) |
Feb 02, 2018 | 27.69 | 27.69 | 27.12 | 27.17 | 722,673 | -0.60(-2.16%) |
Feb 01, 2018 | 28.36 | 28.49 | 27.63 | 27.77 | 941,299 | -0.06(-0.22%) |
Jan 31, 2018 | 27.64 | 27.98 | 27.63 | 27.83 | 419,500 | +0.41(+1.50%) |
Jan 30, 2018 | 27.68 | 27.73 | 27.35 | 27.41 | 312,537 | -0.40(-1.45%) |
Jan 29, 2018 | 27.83 | 28.00 | 27.54 | 27.82 | 302,281 | -0.06(-0.21%) |
Jan 26, 2018 | 27.51 | 27.89 | 27.36 | 27.88 | 348,935 | +0.44(+1.59%) |
Jan 25, 2018 | 27.37 | 27.47 | 27.12 | 27.44 | 268,038 | +0.17(+0.63%) |
Jan 24, 2018 | 27.50 | 27.80 | 27.13 | 27.27 | 578,944 | -0.11(-0.41%) |
Jan 23, 2018 | 26.92 | 27.45 | 26.69 | 27.38 | 760,899 | +0.50(+1.88%) |
Jan 22, 2018 | 26.98 | 27.04 | 26.70 | 26.88 | 1,064,636 | +0.00(+0.00%) |
Jan 19, 2018 | 27.10 | 27.29 | 26.86 | 26.88 | 859,871 | -0.19(-0.70%) |
Jan 18, 2018 | 27.61 | 27.79 | 27.03 | 27.06 | 587,921 | -0.54(-1.95%) |
Jan 17, 2018 | 27.47 | 27.82 | 27.47 | 27.60 | 602,310 | +0.16(+0.59%) |
Jan 16, 2018 | 27.56 | 27.83 | 27.35 | 27.44 | 481,789 | -0.03(-0.09%) |
Jan 12, 2018 | 27.47 | 27.47 | 27.47 | 0 | +0.22(+0.82%) | |
Jan 11, 2018 | 27.01 | 27.29 | 26.83 | 27.24 | 585,089 | +0.34(+1.27%) |
Jan 10, 2018 | 26.55 | 27.14 | 26.38 | 26.90 | 833,340 | +0.43(+1.62%) |
Jan 09, 2018 | 26.96 | 27.15 | 26.18 | 26.47 | 996,066 | -0.40(-1.50%) |
Jan 08, 2018 | 26.80 | 27.26 | 26.79 | 26.88 | 525,573 | +0.07(+0.26%) |
Jan 05, 2018 | 26.85 | 26.95 | 26.59 | 26.81 | 467,646 | -0.02(-0.06%) |
Jan 04, 2018 | 26.64 | 27.03 | 26.64 | 26.82 | 727,519 | +0.20(+0.74%) |
Jan 03, 2018 | 25.75 | 26.70 | 25.75 | 26.63 | 811,626 | +0.91(+3.53%) |