Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 25.70 | 25.70 | 25.70 | 0 | +0.56(+2.23%) | |
Mar 28, 2018 | 25.15 | 25.36 | 24.95 | 25.14 | 796,554 | -0.01(-0.06%) |
Mar 27, 2018 | 25.69 | 25.69 | 25.04 | 25.15 | 830,221 | -0.43(-1.67%) |
Mar 26, 2018 | 25.35 | 25.63 | 25.22 | 25.58 | 581,520 | +0.30(+1.17%) |
Mar 23, 2018 | 25.70 | 25.80 | 25.26 | 25.29 | 781,571 | -0.35(-1.35%) |
Mar 22, 2018 | 26.20 | 26.24 | 25.53 | 25.63 | 855,643 | -0.75(-2.85%) |
Mar 21, 2018 | 26.25 | 26.69 | 26.25 | 26.39 | 601,698 | +0.21(+0.82%) |
Mar 20, 2018 | 26.31 | 26.48 | 26.04 | 26.17 | 393,813 | -0.13(-0.51%) |
Mar 19, 2018 | 26.75 | 26.82 | 26.14 | 26.31 | 620,839 | -0.51(-1.90%) |
Mar 16, 2018 | 26.87 | 27.21 | 26.70 | 26.82 | 568,517 | +0.05(+0.19%) |
Mar 15, 2018 | 26.93 | 26.93 | 26.60 | 26.76 | 446,574 | -0.16(-0.60%) |
Mar 14, 2018 | 26.93 | 27.02 | 26.69 | 26.93 | 513,387 | +0.16(+0.61%) |
Mar 13, 2018 | 26.96 | 27.15 | 26.73 | 26.76 | 808,449 | -0.11(-0.41%) |
Mar 12, 2018 | 26.79 | 26.93 | 26.62 | 26.87 | 666,950 | +0.13(+0.47%) |
Mar 09, 2018 | 26.85 | 26.85 | 26.56 | 26.75 | 766,495 | +0.10(+0.39%) |
Mar 08, 2018 | 26.22 | 26.67 | 26.20 | 26.65 | 804,016 | +0.44(+1.66%) |
Mar 07, 2018 | 26.45 | 26.21 | 699,584 | +0.25(+0.97%) | ||
Mar 06, 2018 | 25.94 | 26.14 | 25.79 | 25.96 | 663,670 | +0.13(+0.49%) |
Mar 05, 2018 | 25.52 | 25.91 | 25.41 | 25.83 | 1,061,508 | +0.10(+0.40%) |
Mar 02, 2018 | 25.49 | 25.93 | 25.29 | 25.73 | 733,706 | +0.12(+0.46%) |
Mar 01, 2018 | 25.80 | 25.92 | 25.43 | 25.61 | 506,898 | -0.07(-0.28%) |
Feb 28, 2018 | 25.98 | 26.21 | 25.66 | 25.68 | 666,031 | -0.31(-1.18%) |
Feb 27, 2018 | 26.18 | 26.27 | 25.88 | 25.99 | 809,364 | -0.16(-0.62%) |
Feb 26, 2018 | 26.04 | 26.20 | 25.92 | 26.15 | 698,446 | +0.23(+0.88%) |
Feb 23, 2018 | 25.43 | 25.94 | 25.25 | 25.93 | 826,803 | +0.63(+2.49%) |
Feb 22, 2018 | 25.22 | 25.30 | 692,344 | -0.10(-0.40%) | ||
Feb 21, 2018 | 25.70 | 25.85 | 25.39 | 25.40 | 575,708 | -0.21(-0.80%) |
Feb 20, 2018 | 25.63 | 25.79 | 25.21 | 25.60 | 912,901 | -0.10(-0.40%) |
Feb 16, 2018 | 25.71 | 25.71 | 25.71 | 0 | -0.18(-0.68%) | |
Feb 15, 2018 | 25.98 | 25.70 | 25.88 | 601,842 | -0.10(-0.37%) | |
Feb 14, 2018 | 25.35 | 26.12 | 25.22 | 25.98 | 945,571 | +0.57(+2.25%) |
Feb 13, 2018 | 25.45 | 25.12 | 25.41 | 845,865 | +0.00(+0.00%) | |
Feb 12, 2018 | 25.39 | 25.57 | 25.22 | 25.41 | 956,858 | +0.20(+0.78%) |
Feb 09, 2018 | 25.27 | 25.34 | 24.51 | 25.21 | 993,916 | +0.09(+0.35%) |
Feb 08, 2018 | 25.75 | 25.75 | 25.12 | 25.12 | 1,571,389 | -0.52(-2.03%) |
Feb 07, 2018 | 25.97 | 26.09 | 25.54 | 25.64 | 1,240,803 | -0.39(-1.49%) |
Feb 06, 2018 | 25.94 | 26.26 | 25.47 | 26.03 | 2,020,682 | -0.53(-2.01%) |
Feb 05, 2018 | 26.61 | 27.05 | 26.21 | 26.56 | 2,282,326 | -0.16(-0.60%) |
Feb 02, 2018 | 27.87 | 27.89 | 26.84 | 26.72 | 2,723,662 | -1.54(-5.44%) |
Feb 01, 2018 | 27.46 | 29.51 | 27.19 | 28.26 | 5,648,124 | +3.18(+12.70%) |
Jan 31, 2018 | 24.96 | 25.24 | 24.86 | 25.08 | 955,181 | +0.10(+0.41%) |
Jan 30, 2018 | 24.86 | 25.08 | 24.86 | 24.97 | 780,723 | -0.04(-0.18%) |
Jan 29, 2018 | 25.04 | 25.16 | 24.85 | 25.02 | 804,567 | -0.03(-0.12%) |
Jan 26, 2018 | 24.88 | 25.05 | 24.75 | 25.05 | 392,768 | +0.24(+0.97%) |
Jan 25, 2018 | 25.19 | 25.25 | 24.78 | 24.81 | 523,734 | -0.34(-1.37%) |
Jan 24, 2018 | 25.05 | 25.39 | 24.94 | 25.15 | 681,921 | +0.20(+0.79%) |
Jan 23, 2018 | 24.75 | 24.99 | 24.55 | 24.95 | 429,930 | +0.23(+0.95%) |
Jan 22, 2018 | 24.59 | 24.73 | 24.49 | 24.72 | 731,369 | +0.07(+0.30%) |
Jan 19, 2018 | 24.71 | 24.74 | 24.57 | 24.64 | 432,579 | -0.03(-0.12%) |
Jan 18, 2018 | 24.66 | 24.84 | 24.58 | 24.67 | 460,548 | +0.00(+0.00%) |
Jan 17, 2018 | 24.62 | 24.74 | 24.50 | 24.67 | 630,057 | +0.07(+0.30%) |
Jan 16, 2018 | 24.75 | 24.78 | 24.46 | 24.60 | 920,791 | -0.15(-0.62%) |
Jan 12, 2018 | 24.75 | 24.75 | 24.75 | 0 | +0.01(+0.06%) | |
Jan 11, 2018 | 24.57 | 24.79 | 24.30 | 24.74 | 813,364 | +0.21(+0.87%) |
Jan 10, 2018 | 24.77 | 24.37 | 24.53 | 865,300 | -0.24(-0.98%) | |
Jan 09, 2018 | 24.92 | 24.99 | 24.67 | 24.77 | 463,417 | -0.10(-0.41%) |
Jan 08, 2018 | 25.08 | 25.11 | 24.83 | 24.87 | 741,827 | -0.25(-0.99%) |
Jan 05, 2018 | 25.26 | 25.27 | 24.97 | 25.12 | 755,995 | -0.03(-0.12%) |
Jan 04, 2018 | 25.27 | 25.33 | 25.03 | 25.15 | 669,898 | -0.02(-0.09%) |
Jan 03, 2018 | 25.55 | 25.60 | 25.11 | 25.17 | 859,021 | -0.31(-1.24%) |