Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 24.59 | 24.59 | 24.59 | 0 | +0.01(+0.02%) | |
Mar 28, 2018 | 24.57 | 24.66 | 24.45 | 24.58 | 61,623 | +0.22(+0.90%) |
Mar 27, 2018 | 24.68 | 24.75 | 24.22 | 24.36 | 66,254 | -0.30(-1.24%) |
Mar 26, 2018 | 24.56 | 24.74 | 24.34 | 24.66 | 73,298 | +0.39(+1.61%) |
Mar 23, 2018 | 24.49 | 24.57 | 24.26 | 24.27 | 150,107 | +0.05(+0.23%) |
Mar 22, 2018 | 24.36 | 24.51 | 24.18 | 24.22 | 310,952 | -0.48(-1.96%) |
Mar 21, 2018 | 24.57 | 24.84 | 24.55 | 24.70 | 96,391 | +0.03(+0.14%) |
Mar 20, 2018 | 24.64 | 24.71 | 24.54 | 24.67 | 55,343 | -0.08(-0.34%) |
Mar 19, 2018 | 24.80 | 24.83 | 24.56 | 24.75 | 71,631 | -0.17(-0.66%) |
Mar 16, 2018 | 24.88 | 24.99 | 24.85 | 24.92 | 71,573 | -0.07(-0.28%) |
Mar 15, 2018 | 24.92 | 25.05 | 24.86 | 24.99 | 76,819 | -0.03(-0.10%) |
Mar 14, 2018 | 25.15 | 25.16 | 24.88 | 25.02 | 48,579 | -0.05(-0.20%) |
Mar 13, 2018 | 25.30 | 25.34 | 24.98 | 25.07 | 58,351 | -0.25(-1.01%) |
Mar 12, 2018 | 25.17 | 25.39 | 25.17 | 25.32 | 80,664 | -0.07(-0.28%) |
Mar 09, 2018 | 25.36 | 25.47 | 25.33 | 25.39 | 56,402 | -0.04(-0.16%) |
Mar 08, 2018 | 25.41 | 25.51 | 25.30 | 25.43 | 53,096 | +0.20(+0.81%) |
Mar 07, 2018 | 24.92 | 25.27 | 24.92 | 25.23 | 57,745 | +0.30(+1.22%) |
Mar 06, 2018 | 24.96 | 25.07 | 24.75 | 24.92 | 76,511 | +0.04(+0.16%) |
Mar 05, 2018 | 24.65 | 24.95 | 24.57 | 24.88 | 188,296 | +0.16(+0.67%) |
Mar 02, 2018 | 24.54 | 24.75 | 24.42 | 24.71 | 88,955 | -0.05(-0.22%) |
Mar 01, 2018 | 24.82 | 24.91 | 24.45 | 24.77 | 73,186 | -0.36(-1.43%) |
Feb 28, 2018 | 25.28 | 25.29 | 25.04 | 25.13 | 73,516 | -0.05(-0.20%) |
Feb 27, 2018 | 25.40 | 25.41 | 25.13 | 25.18 | 58,583 | -0.27(-1.06%) |
Feb 26, 2018 | 25.39 | 25.54 | 25.22 | 25.45 | 72,004 | +0.11(+0.43%) |
Feb 23, 2018 | 25.23 | 25.40 | 25.20 | 25.34 | 57,895 | +0.08(+0.32%) |
Feb 22, 2018 | 25.20 | 25.43 | 25.18 | 25.26 | 76,606 | +0.30(+1.18%) |
Feb 21, 2018 | 25.05 | 25.29 | 24.92 | 24.96 | 48,139 | -0.04(-0.14%) |
Feb 20, 2018 | 25.27 | 25.30 | 25.00 | 25.00 | 67,095 | -0.32(-1.26%) |
Feb 16, 2018 | 25.32 | 25.32 | 25.32 | 0 | +0.02(+0.08%) | |
Feb 15, 2018 | 25.18 | 25.34 | 24.33 | 25.30 | 47,330 | +0.61(+2.45%) |
Feb 14, 2018 | 24.10 | 24.73 | 24.10 | 24.70 | 104,146 | +0.39(+1.63%) |
Feb 13, 2018 | 24.27 | 24.41 | 24.19 | 24.30 | 60,409 | -0.03(-0.12%) |
Feb 12, 2018 | 24.31 | 24.43 | 24.15 | 24.33 | 87,527 | +0.21(+0.87%) |
Feb 09, 2018 | 24.19 | 24.27 | 23.38 | 24.12 | 96,079 | -0.10(-0.41%) |
Feb 08, 2018 | 24.88 | 24.88 | 24.22 | 24.22 | 104,738 | -0.95(-3.77%) |
Feb 07, 2018 | 25.11 | 25.39 | 25.04 | 25.17 | 104,430 | -0.56(-2.18%) |
Feb 06, 2018 | 24.82 | 25.73 | 24.78 | 25.73 | 99,393 | +0.72(+2.88%) |
Feb 05, 2018 | 25.65 | 24.90 | 25.01 | 55,831 | -0.92(-3.57%) | |
Feb 02, 2018 | 26.20 | 26.20 | 25.89 | 25.93 | 86,996 | -0.82(-3.05%) |
Feb 01, 2018 | 26.59 | 26.80 | 26.59 | 26.75 | 66,590 | -0.23(-0.85%) |
Jan 31, 2018 | 26.97 | 27.03 | 26.86 | 26.98 | 107,561 | +0.15(+0.56%) |
Jan 30, 2018 | 26.85 | 26.93 | 26.78 | 26.83 | 66,342 | -0.24(-0.89%) |
Jan 29, 2018 | 27.00 | 27.11 | 26.86 | 27.07 | 192,774 | -0.02(-0.06%) |
Jan 26, 2018 | 27.04 | 27.12 | 26.92 | 27.09 | 77,094 | +0.05(+0.17%) |
Jan 25, 2018 | 26.99 | 27.13 | 26.80 | 27.04 | 95,050 | +0.38(+1.44%) |
Jan 24, 2018 | 26.71 | 26.74 | 26.60 | 26.66 | 56,932 | -0.06(-0.24%) |
Jan 23, 2018 | 26.66 | 26.72 | 26.54 | 26.72 | 76,418 | -0.12(-0.45%) |
Jan 22, 2018 | 26.69 | 26.85 | 26.67 | 26.84 | 75,299 | +0.15(+0.56%) |
Jan 19, 2018 | 26.69 | 26.73 | 26.59 | 26.69 | 94,678 | -0.18(-0.67%) |
Jan 18, 2018 | 26.73 | 26.96 | 26.64 | 26.87 | 86,808 | +0.20(+0.75%) |
Jan 17, 2018 | 26.63 | 26.77 | 26.50 | 26.67 | 73,029 | +0.31(+1.18%) |
Jan 16, 2018 | 26.24 | 26.33 | 26.36 | 99,797 | +0.12(+0.46%) | |
Jan 12, 2018 | 26.24 | 26.24 | 26.24 | 0 | +0.45(+1.76%) | |
Jan 11, 2018 | 25.70 | 25.82 | 25.70 | 25.79 | 87,110 | -0.14(-0.56%) |
Jan 10, 2018 | 25.99 | 26.01 | 25.77 | 25.93 | 135,848 | -0.32(-1.22%) |
Jan 09, 2018 | 26.08 | 26.30 | 26.08 | 26.25 | 106,815 | +0.02(+0.06%) |
Jan 08, 2018 | 26.22 | 26.29 | 26.16 | 26.23 | 147,091 | +0.02(+0.10%) |
Jan 05, 2018 | 25.95 | 26.23 | 25.95 | 26.21 | 97,248 | +0.26(+1.00%) |
Jan 04, 2018 | 25.93 | 26.06 | 25.92 | 25.95 | 60,731 | +0.62(+2.45%) |
Jan 03, 2018 | 25.27 | 25.42 | 25.23 | 25.33 | 46,214 | +0.18(+0.71%) |