Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 26.85 | 26.85 | 26.85 | 0 | +0.35(+1.32%) | |
Mar 28, 2018 | 26.29 | 26.62 | 26.29 | 26.50 | 3,734 | +0.44(+1.69%) |
Mar 27, 2018 | 26.21 | 26.21 | 26.06 | 26.06 | 1,301 | +0.11(+0.42%) |
Mar 26, 2018 | 25.99 | 25.99 | 25.85 | 25.95 | 8,044 | -0.16(-0.61%) |
Mar 23, 2018 | 26.57 | 26.57 | 26.09 | 26.11 | 15,543 | -0.19(-0.73%) |
Mar 22, 2018 | 26.27 | 26.41 | 26.27 | 26.30 | 11,222 | -0.50(-1.86%) |
Mar 21, 2018 | 26.80 | 26.89 | 26.76 | 26.80 | 2,789 | +0.02(+0.07%) |
Mar 20, 2018 | 26.78 | 26.80 | 26.77 | 26.78 | 8,772 | -0.06(-0.21%) |
Mar 19, 2018 | 26.84 | 26.84 | 26.84 | 26.84 | 306 | -0.43(-1.59%) |
Mar 16, 2018 | 27.27 | 27.27 | 27.27 | 27.27 | 12 | +0.27(+0.99%) |
Mar 15, 2018 | 27.01 | 27.01 | 26.99 | 27.00 | 1,400 | -0.04(-0.15%) |
Mar 14, 2018 | 27.01 | 27.04 | 27.01 | 27.04 | 929 | +0.13(+0.50%) |
Mar 13, 2018 | 27.09 | 27.09 | 26.91 | 26.91 | 620 | -0.25(-0.90%) |
Mar 12, 2018 | 27.22 | 27.27 | 27.16 | 27.16 | 4,243 | +0.08(+0.28%) |
Mar 09, 2018 | 27.07 | 27.08 | 27.07 | 27.08 | 302 | -0.05(-0.18%) |
Mar 08, 2018 | 27.05 | 27.13 | 27.05 | 27.13 | 2,018 | +0.17(+0.63%) |
Mar 07, 2018 | 26.96 | 26.96 | 9,043 | +0.04(+0.16%) | ||
Mar 06, 2018 | 27.02 | 27.02 | 26.82 | 26.92 | 20,415 | +0.21(+0.77%) |
Mar 05, 2018 | 26.60 | 26.71 | 26.60 | 26.71 | 6,910 | +0.18(+0.67%) |
Mar 02, 2018 | 26.43 | 26.58 | 26.36 | 26.53 | 2,866 | -0.11(-0.40%) |
Mar 01, 2018 | 26.67 | 26.70 | 26.59 | 26.64 | 4,082 | -0.44(-1.62%) |
Feb 28, 2018 | 27.13 | 27.13 | 27.08 | 27.08 | 952 | -0.09(-0.34%) |
Feb 27, 2018 | 27.16 | 27.17 | 27.16 | 27.17 | 229 | -0.12(-0.45%) |
Feb 26, 2018 | 27.28 | 27.29 | 27.28 | 27.29 | 200 | +0.13(+0.48%) |
Feb 23, 2018 | 27.10 | 27.23 | 27.00 | 27.16 | 165,247 | +0.19(+0.70%) |
Feb 22, 2018 | 26.84 | 26.99 | 26.84 | 26.97 | 3,780 | +0.14(+0.53%) |
Feb 21, 2018 | 26.83 | 26.83 | 26.83 | 26.83 | 89 | +0.00(+0.00%) |
Feb 20, 2018 | 26.79 | 26.83 | 26.79 | 26.83 | 581 | -0.10(-0.36%) |
Feb 16, 2018 | 26.92 | 26.92 | 26.92 | 0 | +0.26(+0.99%) | |
Feb 15, 2018 | 26.66 | 26.67 | 26.60 | 26.66 | 2,734 | -0.14(-0.52%) |
Feb 14, 2018 | 26.71 | 26.80 | 26.66 | 26.80 | 2,075 | +0.33(+1.24%) |
Feb 13, 2018 | 26.54 | 26.55 | 26.45 | 26.47 | 2,797 | -0.20(-0.74%) |
Feb 12, 2018 | 26.81 | 26.81 | 26.67 | 26.67 | 538 | +0.23(+0.87%) |
Feb 09, 2018 | 26.57 | 26.58 | 26.28 | 26.44 | 7,323 | -0.10(-0.38%) |
Feb 08, 2018 | 27.08 | 27.08 | 26.54 | 26.54 | 2,600 | -0.41(-1.52%) |
Feb 07, 2018 | 27.05 | 26.91 | 26.95 | 3,167 | -0.04(-0.15%) | |
Feb 06, 2018 | 26.57 | 27.15 | 26.51 | 26.99 | 12,941 | +0.14(+0.52%) |
Feb 05, 2018 | 27.56 | 26.83 | 26.85 | 9,118 | -0.71(-2.58%) | |
Feb 02, 2018 | 27.85 | 27.85 | 27.56 | 27.56 | 7,138 | -0.36(-1.29%) |
Feb 01, 2018 | 27.98 | 27.98 | 27.92 | 27.92 | 4,344 | -0.08(-0.30%) |
Jan 31, 2018 | 28.03 | 28.03 | 27.95 | 28.00 | 21,112 | +0.13(+0.48%) |
Jan 30, 2018 | 28.00 | 28.06 | 27.87 | 27.87 | 6,669 | -0.35(-1.24%) |
Jan 29, 2018 | 28.14 | 28.26 | 28.14 | 28.22 | 7,748 | -0.06(-0.21%) |
Jan 26, 2018 | 28.31 | 28.42 | 28.28 | 28.28 | 11,069 | -0.03(-0.11%) |
Jan 25, 2018 | 28.35 | 28.43 | 28.28 | 28.31 | 18,001 | -0.16(-0.56%) |
Jan 24, 2018 | 28.30 | 28.47 | 28.25 | 28.47 | 69,523 | -0.03(-0.11%) |
Jan 23, 2018 | 28.43 | 28.52 | 28.41 | 28.50 | 61,744 | +0.05(+0.18%) |
Jan 22, 2018 | 28.42 | 28.52 | 28.33 | 28.45 | 2,646 | +0.08(+0.28%) |
Jan 19, 2018 | 28.60 | 28.60 | 28.37 | 28.37 | 12,748 | +0.08(+0.30%) |
Jan 18, 2018 | 28.38 | 28.43 | 28.28 | 28.29 | 24,873 | +0.04(+0.13%) |
Jan 17, 2018 | 28.43 | 28.48 | 28.25 | 28.25 | 76,571 | -0.60(-2.09%) |
Jan 16, 2018 | 28.84 | 28.84 | 28.84 | 28.85 | 3,706 | +0.46(+1.61%) |
Jan 12, 2018 | 28.40 | 28.40 | 28.40 | 0 | -0.19(-0.67%) | |
Jan 11, 2018 | 28.45 | 28.59 | 28.44 | 28.59 | 1,915 | +0.04(+0.14%) |
Jan 10, 2018 | 28.61 | 28.55 | 7,572 | -0.37(-1.28%) | ||
Jan 09, 2018 | 28.84 | 28.95 | 28.84 | 28.92 | 4,492 | +0.06(+0.21%) |
Jan 08, 2018 | 28.86 | 28.86 | 28.76 | 28.86 | 6,400 | +0.08(+0.28%) |
Jan 05, 2018 | 28.76 | 28.78 | 28.71 | 28.78 | 4,301 | +0.25(+0.89%) |
Jan 04, 2018 | 28.52 | 28.55 | 28.47 | 28.53 | 7,535 | +0.02(+0.06%) |
Jan 03, 2018 | 28.39 | 28.51 | 28.32 | 28.51 | 34,370 | +0.27(+0.94%) |