Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 25.62 | 25.62 | 25.62 | 0 | +0.48(+1.91%) | |
Mar 28, 2018 | 25.37 | 25.94 | 24.95 | 25.14 | 58,369 | -0.40(-1.57%) |
Mar 27, 2018 | 24.89 | 25.71 | 24.89 | 25.54 | 35,302 | -0.19(-0.72%) |
Mar 26, 2018 | 24.63 | 25.80 | 24.63 | 25.73 | 40,676 | +0.95(+3.81%) |
Mar 23, 2018 | 24.82 | 25.36 | 24.66 | 24.78 | 20,925 | -0.50(-1.98%) |
Mar 22, 2018 | 24.53 | 25.47 | 24.53 | 25.28 | 29,538 | -0.19(-0.75%) |
Mar 21, 2018 | 24.53 | 25.47 | 24.53 | 25.47 | 34,832 | +0.42(+1.68%) |
Mar 20, 2018 | 25.50 | 25.50 | 24.54 | 25.05 | 32,110 | +0.14(+0.56%) |
Mar 19, 2018 | 25.01 | 25.16 | 24.72 | 24.91 | 54,345 | -0.21(-0.84%) |
Mar 16, 2018 | 25.03 | 25.33 | 24.42 | 25.12 | 75,294 | +0.37(+1.49%) |
Mar 15, 2018 | 25.50 | 25.50 | 24.67 | 24.75 | 24,472 | -0.37(-1.47%) |
Mar 14, 2018 | 25.50 | 25.50 | 24.46 | 25.12 | 45,272 | -0.18(-0.71%) |
Mar 13, 2018 | 24.56 | 25.70 | 24.55 | 25.30 | 83,058 | -0.05(-0.20%) |
Mar 12, 2018 | 25.16 | 25.56 | 25.16 | 25.35 | 46,748 | +0.11(+0.44%) |
Mar 09, 2018 | 24.85 | 25.53 | 24.85 | 25.24 | 62,814 | +0.03(+0.12%) |
Mar 08, 2018 | 24.90 | 25.24 | 24.62 | 25.21 | 55,344 | +0.69(+2.81%) |
Mar 07, 2018 | 24.85 | 24.88 | 24.49 | 24.52 | 28,368 | -0.38(-1.53%) |
Mar 06, 2018 | 23.50 | 25.00 | 23.50 | 24.90 | 30,974 | +0.63(+2.60%) |
Mar 05, 2018 | 24.33 | 24.33 | 23.93 | 24.27 | 42,179 | -0.06(-0.25%) |
Mar 02, 2018 | 23.25 | 24.39 | 23.25 | 24.33 | 22,896 | +0.27(+1.12%) |
Mar 01, 2018 | 23.56 | 24.06 | 23.56 | 24.06 | 31,644 | +0.56(+2.38%) |
Feb 28, 2018 | 23.51 | 23.78 | 23.26 | 23.50 | 42,488 | +0.00(+0.00%) |
Feb 27, 2018 | 25.35 | 25.35 | 23.38 | 23.50 | 35,460 | -0.54(-2.23%) |
Feb 26, 2018 | 23.91 | 24.31 | 22.96 | 24.04 | 50,356 | -0.46(-1.88%) |
Feb 23, 2018 | 25.35 | 25.35 | 23.57 | 24.50 | 129,995 | -0.56(-2.25%) |
Feb 22, 2018 | 23.55 | 25.30 | 23.55 | 25.06 | 134,773 | +0.92(+3.81%) |
Feb 21, 2018 | 24.25 | 24.84 | 23.44 | 24.14 | 32,800 | -0.30(-1.23%) |
Feb 20, 2018 | 23.66 | 24.93 | 23.66 | 24.44 | 54,491 | +0.17(+0.68%) |
Feb 16, 2018 | 24.27 | 24.27 | 24.27 | 0 | -0.12(-0.51%) | |
Feb 15, 2018 | 23.58 | 24.55 | 23.58 | 24.40 | 40,066 | +0.18(+0.76%) |
Feb 14, 2018 | 23.88 | 24.29 | 23.88 | 24.21 | 62,157 | +0.14(+0.56%) |
Feb 13, 2018 | 23.46 | 24.24 | 23.46 | 24.08 | 44,617 | +0.05(+0.21%) |
Feb 12, 2018 | 23.50 | 24.20 | 23.50 | 24.03 | 75,533 | +0.35(+1.48%) |
Feb 09, 2018 | 24.66 | 24.66 | 23.35 | 23.68 | 123,947 | -0.50(-2.07%) |
Feb 08, 2018 | 24.50 | 24.50 | 23.72 | 24.18 | 59,255 | -0.14(-0.60%) |
Feb 07, 2018 | 24.30 | 24.50 | 24.10 | 24.32 | 66,965 | +0.40(+1.69%) |
Feb 06, 2018 | 24.36 | 24.51 | 23.75 | 23.92 | 60,209 | -0.73(-2.96%) |
Feb 05, 2018 | 24.91 | 25.36 | 24.25 | 24.65 | 61,994 | -0.41(-1.64%) |
Feb 02, 2018 | 24.82 | 25.40 | 24.70 | 25.06 | 57,271 | -0.15(-0.60%) |
Feb 01, 2018 | 25.10 | 25.56 | 24.75 | 25.21 | 85,212 | +0.10(+0.40%) |
Jan 31, 2018 | 24.15 | 25.15 | 24.15 | 25.11 | 56,102 | +0.83(+3.42%) |
Jan 30, 2018 | 24.69 | 24.69 | 24.19 | 24.28 | 36,936 | -0.51(-2.06%) |
Jan 29, 2018 | 24.59 | 24.80 | 24.42 | 24.79 | 57,677 | +0.18(+0.71%) |
Jan 26, 2018 | 24.69 | 25.16 | 24.54 | 24.61 | 38,903 | -0.08(-0.30%) |
Jan 25, 2018 | 25.80 | 25.83 | 24.69 | 24.69 | 43,836 | -0.90(-3.52%) |
Jan 24, 2018 | 25.43 | 25.82 | 25.43 | 25.59 | 39,437 | +0.37(+1.47%) |
Jan 23, 2018 | 25.95 | 25.95 | 25.02 | 25.22 | 48,593 | -0.45(-1.73%) |
Jan 22, 2018 | 25.30 | 25.70 | 25.21 | 25.66 | 79,276 | +0.29(+1.16%) |
Jan 19, 2018 | 25.77 | 25.77 | 25.30 | 25.37 | 45,829 | -0.12(-0.47%) |
Jan 18, 2018 | 25.77 | 25.77 | 25.01 | 25.49 | 59,483 | +0.06(+0.24%) |
Jan 17, 2018 | 24.50 | 25.60 | 24.16 | 25.43 | 83,070 | +0.48(+1.92%) |
Jan 16, 2018 | 24.38 | 24.96 | 24.38 | 24.95 | 98,399 | +0.87(+3.61%) |
Jan 12, 2018 | 24.08 | 24.08 | 24.08 | 0 | +0.74(+3.17%) | |
Jan 11, 2018 | 23.22 | 23.45 | 23.12 | 23.34 | 147,159 | +0.04(+0.17%) |
Jan 10, 2018 | 24.18 | 24.52 | 23.30 | 23.30 | 113,558 | -0.94(-3.87%) |
Jan 09, 2018 | 25.23 | 25.23 | 23.98 | 24.24 | 84,438 | -0.95(-3.78%) |
Jan 08, 2018 | 24.92 | 25.25 | 24.92 | 25.19 | 169,206 | +0.18(+0.72%) |
Jan 05, 2018 | 24.65 | 25.03 | 24.63 | 25.01 | 90,167 | +0.35(+1.42%) |
Jan 04, 2018 | 24.64 | 25.05 | 24.64 | 24.66 | 127,787 | +0.04(+0.16%) |
Jan 03, 2018 | 24.68 | 24.83 | 24.00 | 24.62 | 44,405 | -0.05(-0.20%) |