Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 25.58 | 25.58 | 25.58 | 0 | +0.34(+1.36%) | |
Mar 28, 2018 | 25.35 | 25.35 | 25.22 | 25.24 | 3,230 | -0.07(-0.27%) |
Mar 27, 2018 | 25.65 | 25.65 | 25.31 | 25.31 | 1,929 | -0.16(-0.62%) |
Mar 26, 2018 | 25.38 | 25.49 | 25.19 | 25.47 | 14,394 | +0.33(+1.30%) |
Mar 23, 2018 | 25.27 | 25.30 | 25.14 | 25.14 | 3,218 | -0.12(-0.49%) |
Mar 22, 2018 | 25.62 | 25.64 | 25.26 | 25.26 | 6,002 | -0.69(-2.65%) |
Mar 21, 2018 | 25.83 | 25.95 | 25.80 | 25.95 | 4,170 | +0.17(+0.67%) |
Mar 20, 2018 | 25.76 | 25.86 | 25.76 | 25.78 | 898 | +0.06(+0.24%) |
Mar 19, 2018 | 25.95 | 25.96 | 25.70 | 25.72 | 5,434 | -0.33(-1.26%) |
Mar 16, 2018 | 26.05 | 26.10 | 25.99 | 26.04 | 3,441 | -0.09(-0.34%) |
Mar 15, 2018 | 26.13 | 26.13 | 26.13 | 26.13 | 478 | -0.18(-0.67%) |
Mar 14, 2018 | 26.42 | 26.42 | 26.31 | 26.31 | 2,379 | -0.18(-0.67%) |
Mar 13, 2018 | 26.68 | 26.73 | 26.49 | 26.49 | 2,962 | -0.17(-0.63%) |
Mar 12, 2018 | 26.80 | 26.80 | 26.66 | 26.66 | 4,103 | -0.09(-0.33%) |
Mar 09, 2018 | 26.58 | 26.77 | 26.58 | 26.74 | 2,235 | +0.44(+1.68%) |
Mar 08, 2018 | 26.39 | 26.39 | 26.30 | 26.30 | 1,230 | +0.07(+0.27%) |
Mar 07, 2018 | 26.18 | 26.23 | 26.18 | 26.23 | 3,824 | -0.12(-0.47%) |
Mar 06, 2018 | 26.40 | 26.40 | 26.34 | 26.35 | 1,017 | +0.02(+0.07%) |
Mar 05, 2018 | 25.81 | 26.34 | 25.80 | 26.34 | 6,875 | +0.44(+1.71%) |
Mar 02, 2018 | 25.74 | 25.92 | 25.69 | 25.89 | 2,713 | -0.12(-0.44%) |
Mar 01, 2018 | 25.96 | 26.27 | 25.79 | 26.01 | 17,342 | -0.07(-0.27%) |
Feb 28, 2018 | 26.51 | 26.51 | 26.02 | 26.08 | 2,667 | -0.35(-1.31%) |
Feb 27, 2018 | 26.66 | 26.69 | 26.42 | 26.42 | 5,730 | -0.34(-1.26%) |
Feb 26, 2018 | 26.76 | 26.86 | 26.62 | 26.76 | 46,137 | +0.14(+0.52%) |
Feb 23, 2018 | 26.42 | 26.64 | 26.42 | 26.62 | 3,247 | +0.46(+1.74%) |
Feb 22, 2018 | 26.32 | 26.35 | 26.17 | 26.17 | 5,806 | -0.14(-0.54%) |
Feb 21, 2018 | 26.35 | 26.51 | 26.31 | 26.31 | 5,252 | +0.17(+0.64%) |
Feb 20, 2018 | 26.19 | 26.23 | 26.09 | 26.14 | 6,148 | -0.18(-0.67%) |
Feb 16, 2018 | 26.32 | 26.32 | 26.32 | 0 | +0.10(+0.37%) | |
Feb 15, 2018 | 26.21 | 26.22 | 25.97 | 26.22 | 5,140 | +0.24(+0.92%) |
Feb 14, 2018 | 25.52 | 26.08 | 25.52 | 25.98 | 4,449 | +0.22(+0.84%) |
Feb 13, 2018 | 25.74 | 25.77 | 25.69 | 25.77 | 1,577 | -0.08(-0.29%) |
Feb 12, 2018 | 25.49 | 25.91 | 25.49 | 25.84 | 4,731 | +0.39(+1.53%) |
Feb 09, 2018 | 25.71 | 25.71 | 24.90 | 25.45 | 10,654 | +0.14(+0.56%) |
Feb 08, 2018 | 26.09 | 26.09 | 25.29 | 25.31 | 8,327 | -0.75(-2.89%) |
Feb 07, 2018 | 25.96 | 26.15 | 25.64 | 26.06 | 10,378 | +0.11(+0.41%) |
Feb 06, 2018 | 25.33 | 26.03 | 25.33 | 25.96 | 6,183 | -0.04(-0.17%) |
Feb 05, 2018 | 26.38 | 26.41 | 26.00 | 26.00 | 5,163 | -0.54(-2.04%) |
Feb 02, 2018 | 26.77 | 26.77 | 26.53 | 26.54 | 39,396 | -0.36(-1.35%) |
Feb 01, 2018 | 26.94 | 27.06 | 26.89 | 26.90 | 3,125 | -0.24(-0.88%) |
Jan 31, 2018 | 27.16 | 27.16 | 27.14 | 27.14 | 2,719 | +0.14(+0.52%) |
Jan 30, 2018 | 27.20 | 27.32 | 26.92 | 27.00 | 2,383 | -0.32(-1.17%) |
Jan 29, 2018 | 27.37 | 27.37 | 27.32 | 27.32 | 4,037 | -0.14(-0.52%) |
Jan 26, 2018 | 27.33 | 27.46 | 27.33 | 27.46 | 4,255 | +0.19(+0.71%) |
Jan 25, 2018 | 27.40 | 27.40 | 27.25 | 27.27 | 5,106 | +0.01(+0.03%) |
Jan 24, 2018 | 27.30 | 27.30 | 27.18 | 27.26 | 6,137 | +0.14(+0.52%) |
Jan 23, 2018 | 27.13 | 27.13 | 27.01 | 27.12 | 9,693 | +0.12(+0.43%) |
Jan 22, 2018 | 26.91 | 27.00 | 26.91 | 27.00 | 1,406 | +0.24(+0.88%) |
Jan 19, 2018 | 26.78 | 26.79 | 26.71 | 26.76 | 5,310 | +0.14(+0.54%) |
Jan 18, 2018 | 26.59 | 26.74 | 26.58 | 26.62 | 14,183 | -0.10(-0.37%) |
Jan 17, 2018 | 26.84 | 26.84 | 26.64 | 26.72 | 7,648 | -0.01(-0.03%) |
Jan 16, 2018 | 26.93 | 27.06 | 26.73 | 26.73 | 6,460 | -0.19(-0.72%) |
Jan 12, 2018 | 26.92 | 26.92 | 26.92 | 0 | +0.14(+0.53%) | |
Jan 11, 2018 | 26.50 | 26.78 | 26.50 | 26.78 | 4,563 | +0.22(+0.83%) |
Jan 10, 2018 | 26.56 | 26.56 | 6,835 | +0.00(+0.01%) | ||
Jan 09, 2018 | 26.61 | 26.61 | 26.51 | 26.55 | 8,595 | -0.10(-0.38%) |
Jan 08, 2018 | 26.66 | 26.69 | 26.62 | 26.66 | 3,960 | -0.06(-0.23%) |
Jan 05, 2018 | 26.78 | 26.78 | 26.64 | 26.72 | 3,094 | +0.11(+0.40%) |
Jan 04, 2018 | 26.53 | 26.61 | 26.53 | 26.61 | 1,425 | +0.21(+0.80%) |
Jan 03, 2018 | 26.40 | 26.45 | 26.40 | 26.40 | 3,133 | +0.23(+0.89%) |