Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 24.95 | 24.95 | 24.95 | 0 | -0.01(-0.04%) | |
Mar 28, 2018 | 24.18 | 25.75 | 23.71 | 24.96 | 2,702,023 | -0.10(-0.39%) |
Mar 27, 2018 | 24.67 | 25.66 | 24.67 | 25.06 | 1,944,440 | +0.54(+2.22%) |
Mar 26, 2018 | 24.44 | 24.78 | 24.31 | 24.52 | 757,023 | +0.27(+1.10%) |
Mar 23, 2018 | 24.75 | 25.34 | 24.25 | 24.25 | 639,733 | -0.43(-1.72%) |
Mar 22, 2018 | 25.10 | 25.27 | 24.48 | 24.68 | 618,599 | -0.62(-2.46%) |
Mar 21, 2018 | 24.97 | 25.55 | 24.79 | 25.30 | 1,042,432 | +0.28(+1.11%) |
Mar 20, 2018 | 24.75 | 25.25 | 24.62 | 25.02 | 975,689 | +0.17(+0.68%) |
Mar 19, 2018 | 24.21 | 24.91 | 24.17 | 24.85 | 993,426 | +0.39(+1.58%) |
Mar 16, 2018 | 24.30 | 24.86 | 24.25 | 24.47 | 1,083,904 | +0.17(+0.69%) |
Mar 15, 2018 | 24.19 | 24.50 | 24.07 | 24.30 | 517,223 | +0.18(+0.74%) |
Mar 14, 2018 | 24.44 | 24.76 | 23.94 | 24.12 | 785,032 | -0.34(-1.37%) |
Mar 13, 2018 | 24.50 | 24.63 | 24.24 | 24.46 | 602,430 | +0.06(+0.24%) |
Mar 12, 2018 | 24.58 | 24.82 | 24.34 | 24.40 | 586,731 | -0.21(-0.84%) |
Mar 09, 2018 | 24.65 | 24.83 | 24.35 | 24.61 | 603,046 | +0.13(+0.53%) |
Mar 08, 2018 | 24.36 | 24.71 | 24.34 | 24.48 | 651,558 | +0.31(+1.27%) |
Mar 07, 2018 | 23.68 | 24.35 | 23.51 | 24.17 | 691,096 | +0.26(+1.08%) |
Mar 06, 2018 | 24.35 | 24.52 | 23.25 | 23.91 | 1,148,085 | -0.43(-1.75%) |
Mar 05, 2018 | 24.76 | 25.00 | 24.28 | 24.34 | 666,459 | -0.49(-1.99%) |
Mar 02, 2018 | 24.61 | 25.10 | 24.61 | 24.83 | 815,672 | -0.11(-0.44%) |
Mar 01, 2018 | 24.87 | 25.64 | 24.63 | 24.94 | 957,422 | +0.10(+0.40%) |
Feb 28, 2018 | 24.58 | 25.18 | 24.56 | 24.84 | 781,644 | +0.36(+1.45%) |
Feb 27, 2018 | 24.97 | 25.17 | 24.44 | 24.49 | 833,518 | -0.65(-2.60%) |
Feb 26, 2018 | 25.35 | 25.55 | 25.08 | 25.14 | 541,542 | -0.20(-0.78%) |
Feb 23, 2018 | 24.82 | 25.41 | 24.74 | 25.34 | 527,164 | +0.71(+2.89%) |
Feb 22, 2018 | 24.74 | 24.92 | 24.51 | 24.63 | 706,039 | +0.01(+0.04%) |
Feb 21, 2018 | 24.36 | 24.96 | 24.17 | 24.62 | 1,243,730 | +0.29(+1.18%) |
Feb 20, 2018 | 24.31 | 24.72 | 23.92 | 24.33 | 622,933 | -0.13(-0.53%) |
Feb 16, 2018 | 24.46 | 24.46 | 24.46 | 0 | -0.21(-0.84%) | |
Feb 15, 2018 | 24.45 | 24.71 | 24.23 | 24.67 | 571,100 | +0.38(+1.55%) |
Feb 14, 2018 | 23.62 | 24.45 | 23.62 | 24.29 | 516,585 | +0.47(+1.99%) |
Feb 13, 2018 | 24.08 | 24.20 | 23.78 | 23.82 | 411,932 | -0.42(-1.71%) |
Feb 12, 2018 | 24.21 | 24.47 | 23.83 | 24.23 | 619,348 | +0.13(+0.53%) |
Feb 09, 2018 | 24.02 | 24.44 | 23.37 | 24.10 | 1,214,123 | +0.32(+1.33%) |
Feb 08, 2018 | 24.53 | 24.70 | 23.75 | 23.79 | 711,347 | -0.67(-2.75%) |
Feb 07, 2018 | 24.06 | 24.59 | 24.06 | 24.46 | 637,938 | +0.40(+1.64%) |
Feb 06, 2018 | 23.07 | 24.19 | 22.97 | 24.06 | 1,273,820 | +0.36(+1.50%) |
Feb 05, 2018 | 24.01 | 24.12 | 23.39 | 23.71 | 629,439 | -0.49(-2.03%) |
Feb 02, 2018 | 24.95 | 25.04 | 23.99 | 24.20 | 825,753 | -0.85(-3.41%) |
Feb 01, 2018 | 25.26 | 25.40 | 25.01 | 25.05 | 697,897 | -0.33(-1.32%) |
Jan 31, 2018 | 25.23 | 25.52 | 25.05 | 25.39 | 616,574 | +0.23(+0.90%) |
Jan 30, 2018 | 25.46 | 25.60 | 25.01 | 25.16 | 802,516 | -0.44(-1.73%) |
Jan 29, 2018 | 25.63 | 25.92 | 25.50 | 25.60 | 768,962 | -0.07(-0.27%) |
Jan 26, 2018 | 26.19 | 26.19 | 25.22 | 25.67 | 906,961 | -0.54(-2.06%) |
Jan 25, 2018 | 26.26 | 26.26 | 25.68 | 26.21 | 696,228 | -0.02(-0.07%) |
Jan 24, 2018 | 26.41 | 26.52 | 26.01 | 26.23 | 894,213 | -0.06(-0.22%) |
Jan 23, 2018 | 25.84 | 26.49 | 25.81 | 26.29 | 676,278 | +0.37(+1.44%) |
Jan 22, 2018 | 26.04 | 26.16 | 25.38 | 25.92 | 651,689 | -0.11(-0.42%) |
Jan 19, 2018 | 25.62 | 26.20 | 25.56 | 26.03 | 1,004,271 | +0.40(+1.57%) |
Jan 18, 2018 | 25.54 | 25.81 | 25.36 | 25.62 | 1,067,419 | +0.01(+0.04%) |
Jan 17, 2018 | 25.64 | 25.87 | 25.48 | 25.61 | 533,679 | +0.10(+0.39%) |
Jan 16, 2018 | 26.04 | 26.05 | 25.22 | 25.52 | 904,720 | -0.36(-1.40%) |
Jan 12, 2018 | 25.88 | 25.88 | 25.88 | 0 | -0.52(-1.97%) | |
Jan 11, 2018 | 26.73 | 26.92 | 26.00 | 26.40 | 1,164,064 | -0.31(-1.18%) |
Jan 10, 2018 | 26.80 | 26.86 | 26.30 | 26.71 | 735,487 | -0.12(-0.44%) |
Jan 09, 2018 | 26.83 | 27.33 | 26.49 | 26.83 | 895,972 | +0.05(+0.18%) |
Jan 08, 2018 | 27.38 | 27.61 | 26.09 | 26.78 | 1,738,882 | -0.76(-2.75%) |
Jan 05, 2018 | 27.40 | 29.10 | 26.64 | 27.54 | 4,530,152 | +0.45(+1.67%) |
Jan 04, 2018 | 26.71 | 27.16 | 26.56 | 27.09 | 1,625,813 | -0.10(-0.36%) |
Jan 03, 2018 | 26.69 | 27.67 | 26.64 | 27.19 | 1,017,465 | +0.49(+1.84%) |