Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 26.79 | 26.79 | 26.79 | 0 | +0.51(+1.94%) | |
Mar 28, 2018 | 26.38 | 26.50 | 26.07 | 26.28 | 10,805 | -0.22(-0.83%) |
Mar 27, 2018 | 27.56 | 27.56 | 26.50 | 26.50 | 35,930 | -0.77(-2.82%) |
Mar 26, 2018 | 26.73 | 27.27 | 26.73 | 27.27 | 27,104 | +0.77(+2.91%) |
Mar 23, 2018 | 26.88 | 27.02 | 26.50 | 26.50 | 31,347 | -0.63(-2.32%) |
Mar 22, 2018 | 27.83 | 27.83 | 27.06 | 27.13 | 27,030 | -1.14(-4.03%) |
Mar 21, 2018 | 28.60 | 28.60 | 28.21 | 28.27 | 13,924 | -0.50(-1.74%) |
Mar 20, 2018 | 28.31 | 28.78 | 28.31 | 28.77 | 11,879 | +0.56(+1.99%) |
Mar 19, 2018 | 28.67 | 28.68 | 28.14 | 28.21 | 27,357 | -0.56(-1.95%) |
Mar 16, 2018 | 28.69 | 28.78 | 28.65 | 28.77 | 9,162 | +0.16(+0.56%) |
Mar 15, 2018 | 28.48 | 28.63 | 28.47 | 28.61 | 14,344 | +0.46(+1.63%) |
Mar 14, 2018 | 28.30 | 28.31 | 28.12 | 28.15 | 10,325 | +0.04(+0.14%) |
Mar 13, 2018 | 28.50 | 28.50 | 28.06 | 28.11 | 12,988 | -0.23(-0.81%) |
Mar 12, 2018 | 28.40 | 28.52 | 28.28 | 28.34 | 9,439 | +0.10(+0.35%) |
Mar 09, 2018 | 28.29 | 28.32 | 28.10 | 28.24 | 23,791 | +0.27(+0.97%) |
Mar 08, 2018 | 28.30 | 28.30 | 27.97 | 27.97 | 9,772 | +0.17(+0.61%) |
Mar 07, 2018 | 27.80 | 27.80 | 12,525 | +0.10(+0.36%) | ||
Mar 06, 2018 | 27.98 | 27.98 | 27.56 | 27.70 | 7,819 | +0.06(+0.22%) |
Mar 05, 2018 | 27.37 | 27.66 | 27.14 | 27.64 | 31,829 | +0.27(+0.99%) |
Mar 02, 2018 | 26.58 | 27.39 | 26.52 | 27.37 | 26,870 | +0.29(+1.07%) |
Mar 01, 2018 | 27.50 | 27.50 | 27.00 | 27.08 | 19,118 | -0.37(-1.35%) |
Feb 28, 2018 | 27.57 | 27.63 | 27.40 | 27.45 | 10,454 | -0.05(-0.18%) |
Feb 27, 2018 | 28.04 | 28.04 | 27.48 | 27.50 | 18,748 | -0.51(-1.82%) |
Feb 26, 2018 | 28.32 | 28.32 | 27.91 | 28.01 | 14,906 | -0.09(-0.32%) |
Feb 23, 2018 | 28.07 | 28.11 | 27.88 | 28.10 | 6,299 | +0.40(+1.44%) |
Feb 22, 2018 | 27.90 | 27.90 | 27.70 | 27.70 | 12,352 | +0.00(+0.00%) |
Feb 21, 2018 | 27.46 | 27.97 | 27.46 | 27.70 | 19,414 | +0.51(+1.88%) |
Feb 20, 2018 | 27.02 | 27.40 | 27.02 | 27.19 | 13,107 | +0.21(+0.78%) |
Feb 16, 2018 | 26.98 | 26.98 | 26.98 | 0 | +0.10(+0.37%) | |
Feb 15, 2018 | 26.80 | 27.03 | 26.76 | 26.88 | 12,764 | +0.27(+1.01%) |
Feb 14, 2018 | 26.02 | 26.65 | 26.02 | 26.61 | 10,464 | +0.78(+3.02%) |
Feb 13, 2018 | 25.88 | 25.83 | 21,833 | +0.23(+0.90%) | ||
Feb 12, 2018 | 25.59 | 25.70 | 25.25 | 25.60 | 25,730 | +0.35(+1.39%) |
Feb 09, 2018 | 25.08 | 25.37 | 24.42 | 25.25 | 41,044 | +0.13(+0.52%) |
Feb 08, 2018 | 26.45 | 26.45 | 25.12 | 25.12 | 35,490 | -1.08(-4.12%) |
Feb 07, 2018 | 26.48 | 26.49 | 26.18 | 26.20 | 34,696 | -0.48(-1.80%) |
Feb 06, 2018 | 25.82 | 26.79 | 25.76 | 26.68 | 31,615 | +0.01(+0.04%) |
Feb 05, 2018 | 26.81 | 27.41 | 26.60 | 26.67 | 45,741 | -0.33(-1.22%) |
Feb 02, 2018 | 27.33 | 27.40 | 27.00 | 27.00 | 15,221 | -0.27(-0.99%) |
Feb 01, 2018 | 27.99 | 27.99 | 27.19 | 27.27 | 18,264 | -0.60(-2.15%) |
Jan 31, 2018 | 27.94 | 27.94 | 27.74 | 27.87 | 13,950 | +0.25(+0.91%) |
Jan 30, 2018 | 27.88 | 27.88 | 27.55 | 27.62 | 23,123 | -0.61(-2.16%) |
Jan 29, 2018 | 28.60 | 28.60 | 28.18 | 28.23 | 71,591 | -0.33(-1.16%) |
Jan 26, 2018 | 28.46 | 28.56 | 28.30 | 28.56 | 15,406 | +0.34(+1.20%) |
Jan 25, 2018 | 27.80 | 28.28 | 27.80 | 28.22 | 38,309 | +0.44(+1.58%) |
Jan 24, 2018 | 27.92 | 28.10 | 27.65 | 27.78 | 20,973 | +0.09(+0.33%) |
Jan 23, 2018 | 27.73 | 27.75 | 27.47 | 27.69 | 20,587 | +0.09(+0.33%) |
Jan 22, 2018 | 27.70 | 27.70 | 27.37 | 27.60 | 16,275 | -0.06(-0.22%) |
Jan 19, 2018 | 27.69 | 27.69 | 27.43 | 27.66 | 13,869 | +0.28(+1.02%) |
Jan 18, 2018 | 27.57 | 27.57 | 27.38 | 27.38 | 14,608 | +0.06(+0.22%) |
Jan 17, 2018 | 27.47 | 27.47 | 27.04 | 27.32 | 11,707 | +0.28(+1.04%) |
Jan 16, 2018 | 27.58 | 27.61 | 27.02 | 27.04 | 34,385 | -0.56(-2.03%) |
Jan 15, 2018 | 27.41 | 27.60 | 27.41 | 27.60 | 11,792 | +0.15(+0.55%) |
Jan 12, 2018 | 27.59 | 27.61 | 27.45 | 27.45 | 18,558 | +0.02(+0.07%) |
Jan 11, 2018 | 27.63 | 27.63 | 27.39 | 27.43 | 6,613 | +0.11(+0.40%) |
Jan 10, 2018 | 27.39 | 27.08 | 27.32 | 20,103 | -0.01(-0.04%) | |
Jan 09, 2018 | 27.36 | 27.36 | 27.12 | 27.33 | 15,988 | +0.19(+0.70%) |
Jan 08, 2018 | 27.17 | 27.17 | 27.00 | 27.14 | 13,638 | +0.13(+0.48%) |
Jan 05, 2018 | 27.03 | 27.03 | 26.80 | 27.01 | 12,113 | +0.13(+0.48%) |
Jan 04, 2018 | 26.99 | 27.00 | 26.84 | 26.88 | 8,315 | +0.13(+0.49%) |
Jan 03, 2018 | 26.76 | 26.76 | 26.63 | 26.75 | 11,785 | +0.15(+0.56%) |