Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 26.61 | 26.61 | 26.61 | 0 | +0.36(+1.39%) | |
Mar 28, 2018 | 26.02 | 26.43 | 25.86 | 26.24 | 15,539 | +0.32(+1.25%) |
Mar 27, 2018 | 26.04 | 26.30 | 25.89 | 25.92 | 12,029 | -0.12(-0.46%) |
Mar 26, 2018 | 25.66 | 26.57 | 25.61 | 26.04 | 19,547 | +0.51(+2.02%) |
Mar 23, 2018 | 25.68 | 26.28 | 25.42 | 25.52 | 24,914 | -0.06(-0.22%) |
Mar 22, 2018 | 25.69 | 25.85 | 25.56 | 25.58 | 12,271 | -0.25(-0.98%) |
Mar 21, 2018 | 25.71 | 26.75 | 25.71 | 25.83 | 10,953 | +0.03(+0.12%) |
Mar 20, 2018 | 26.05 | 26.16 | 25.70 | 25.80 | 14,332 | -0.21(-0.79%) |
Mar 19, 2018 | 25.74 | 26.10 | 25.62 | 26.01 | 21,396 | +0.31(+1.20%) |
Mar 16, 2018 | 25.31 | 25.97 | 25.31 | 25.70 | 37,476 | +0.38(+1.50%) |
Mar 15, 2018 | 25.59 | 25.59 | 25.12 | 25.32 | 16,174 | -0.24(-0.93%) |
Mar 14, 2018 | 25.61 | 25.61 | 25.13 | 25.56 | 12,192 | +0.05(+0.19%) |
Mar 13, 2018 | 25.35 | 25.96 | 25.35 | 25.51 | 21,581 | -0.15(-0.58%) |
Mar 12, 2018 | 26.05 | 26.37 | 25.52 | 25.66 | 22,566 | -0.30(-1.15%) |
Mar 09, 2018 | 25.14 | 26.43 | 25.14 | 25.96 | 23,121 | +0.90(+3.58%) |
Mar 08, 2018 | 24.97 | 25.37 | 24.47 | 25.06 | 13,744 | +0.18(+0.73%) |
Mar 07, 2018 | 24.27 | 24.92 | 24.10 | 24.88 | 17,049 | +0.56(+2.30%) |
Mar 06, 2018 | 24.21 | 24.71 | 24.08 | 24.32 | 15,664 | +0.16(+0.65%) |
Mar 05, 2018 | 24.45 | 24.60 | 23.93 | 24.16 | 33,963 | -0.42(-1.73%) |
Mar 02, 2018 | 24.02 | 24.74 | 23.95 | 24.59 | 9,395 | +0.35(+1.46%) |
Mar 01, 2018 | 24.01 | 25.04 | 23.91 | 24.23 | 17,266 | +0.30(+1.25%) |
Feb 28, 2018 | 24.48 | 24.65 | 23.90 | 23.93 | 12,825 | -0.55(-2.25%) |
Feb 27, 2018 | 24.83 | 25.04 | 24.11 | 24.49 | 21,380 | -0.43(-1.74%) |
Feb 26, 2018 | 24.51 | 24.92 | 24.27 | 24.92 | 13,950 | +0.42(+1.70%) |
Feb 23, 2018 | 24.60 | 24.75 | 24.09 | 24.50 | 10,046 | -0.04(-0.16%) |
Feb 22, 2018 | 24.25 | 24.88 | 24.07 | 24.54 | 23,674 | +0.43(+1.79%) |
Feb 21, 2018 | 24.32 | 24.65 | 24.06 | 24.11 | 8,280 | -0.23(-0.94%) |
Feb 20, 2018 | 24.16 | 25.13 | 23.82 | 24.34 | 47,336 | +0.15(+0.62%) |
Feb 16, 2018 | 24.19 | 24.19 | 24.19 | 0 | +0.27(+1.12%) | |
Feb 15, 2018 | 23.79 | 23.95 | 23.48 | 23.92 | 29,059 | +0.38(+1.60%) |
Feb 14, 2018 | 23.38 | 23.62 | 23.13 | 23.54 | 12,706 | +0.02(+0.10%) |
Feb 13, 2018 | 23.34 | 23.61 | 23.18 | 23.52 | 5,197 | +0.07(+0.30%) |
Feb 12, 2018 | 23.62 | 23.69 | 23.27 | 23.45 | 20,885 | -0.06(-0.23%) |
Feb 09, 2018 | 23.28 | 23.74 | 22.95 | 23.50 | 22,630 | +0.45(+1.94%) |
Feb 08, 2018 | 23.59 | 23.69 | 22.81 | 23.05 | 21,112 | -0.47(-2.01%) |
Feb 07, 2018 | 23.82 | 23.35 | 23.53 | 30,135 | +0.10(+0.44%) | |
Feb 06, 2018 | 23.09 | 23.66 | 22.93 | 23.42 | 22,439 | -0.37(-1.55%) |
Feb 05, 2018 | 23.59 | 23.94 | 23.33 | 23.79 | 26,191 | +0.03(+0.13%) |
Feb 02, 2018 | 24.27 | 26.44 | 23.46 | 23.76 | 40,331 | -0.62(-2.55%) |
Feb 01, 2018 | 24.34 | 24.92 | 24.26 | 24.38 | 25,769 | +0.02(+0.06%) |
Jan 31, 2018 | 25.09 | 25.82 | 24.23 | 24.37 | 30,011 | -0.67(-2.67%) |
Jan 30, 2018 | 25.48 | 25.93 | 24.91 | 25.04 | 16,137 | -0.51(-2.00%) |
Jan 29, 2018 | 26.18 | 26.44 | 25.40 | 25.55 | 41,094 | -0.89(-3.36%) |
Jan 26, 2018 | 25.95 | 26.57 | 25.83 | 26.44 | 43,910 | +0.50(+1.91%) |
Jan 25, 2018 | 25.61 | 26.12 | 25.61 | 25.94 | 38,571 | +0.33(+1.29%) |
Jan 24, 2018 | 26.27 | 26.27 | 25.44 | 25.61 | 23,023 | -0.59(-2.25%) |
Jan 23, 2018 | 25.85 | 26.43 | 25.85 | 26.20 | 57,624 | +0.24(+0.94%) |
Jan 22, 2018 | 25.40 | 26.39 | 25.18 | 25.96 | 127,819 | +0.58(+2.29%) |
Jan 19, 2018 | 25.17 | 25.43 | 24.89 | 25.37 | 50,192 | +0.12(+0.47%) |
Jan 18, 2018 | 25.17 | 25.45 | 24.87 | 25.26 | 29,279 | +0.08(+0.31%) |
Jan 17, 2018 | 25.15 | 25.32 | 24.84 | 25.18 | 33,655 | +0.05(+0.19%) |
Jan 16, 2018 | 25.14 | 25.16 | 24.97 | 25.13 | 37,435 | +0.09(+0.38%) |
Jan 12, 2018 | 25.04 | 25.04 | 25.04 | 0 | -0.10(-0.41%) | |
Jan 11, 2018 | 24.73 | 25.14 | 24.60 | 25.14 | 20,245 | +0.53(+2.17%) |
Jan 10, 2018 | 24.70 | 24.60 | 25,136 | +0.13(+0.55%) | ||
Jan 09, 2018 | 24.31 | 24.72 | 24.24 | 24.47 | 24,143 | +0.17(+0.68%) |
Jan 08, 2018 | 25.17 | 25.17 | 24.01 | 24.30 | 75,369 | -1.16(-4.57%) |
Jan 05, 2018 | 25.48 | 25.95 | 24.43 | 25.47 | 53,202 | +0.02(+0.09%) |
Jan 04, 2018 | 24.09 | 25.66 | 24.07 | 25.45 | 67,553 | +1.46(+6.07%) |
Jan 03, 2018 | 24.66 | 24.82 | 23.07 | 23.99 | 101,536 | -0.56(-2.27%) |