Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 27.49 | 27.49 | 27.49 | 0 | +0.47(+1.74%) | |
Mar 28, 2018 | 27.35 | 27.55 | 26.92 | 27.02 | 1,765,362 | -0.38(-1.40%) |
Mar 27, 2018 | 27.60 | 27.88 | 27.34 | 27.40 | 1,877,447 | -0.10(-0.35%) |
Mar 26, 2018 | 27.82 | 28.04 | 26.96 | 27.50 | 3,610,166 | +0.14(+0.52%) |
Mar 23, 2018 | 28.05 | 28.20 | 27.33 | 27.35 | 2,876,551 | -0.63(-2.26%) |
Mar 22, 2018 | 28.97 | 29.06 | 27.96 | 27.99 | 3,444,556 | -1.27(-4.35%) |
Mar 21, 2018 | 29.37 | 29.80 | 29.24 | 29.26 | 2,910,736 | -0.18(-0.62%) |
Mar 20, 2018 | 29.76 | 29.99 | 29.38 | 29.44 | 2,927,419 | -0.25(-0.84%) |
Mar 19, 2018 | 29.94 | 30.40 | 29.63 | 29.69 | 5,048,569 | -0.33(-1.08%) |
Mar 16, 2018 | 28.74 | 30.31 | 28.41 | 30.01 | 11,127,590 | +2.76(+10.11%) |
Mar 15, 2018 | 27.01 | 27.35 | 26.88 | 27.26 | 3,450,979 | +0.28(+1.03%) |
Mar 14, 2018 | 27.06 | 27.32 | 26.87 | 26.98 | 2,300,070 | -0.07(-0.25%) |
Mar 13, 2018 | 27.21 | 27.38 | 26.85 | 27.05 | 2,978,418 | -0.04(-0.14%) |
Mar 12, 2018 | 27.03 | 27.32 | 26.94 | 27.09 | 2,336,528 | +0.11(+0.43%) |
Mar 09, 2018 | 26.77 | 27.17 | 26.56 | 26.97 | 1,918,143 | +0.33(+1.26%) |
Mar 08, 2018 | 26.38 | 26.74 | 26.33 | 26.64 | 1,645,031 | +0.28(+1.05%) |
Mar 07, 2018 | 26.54 | 26.36 | 2,280,673 | +0.08(+0.29%) | ||
Mar 06, 2018 | 26.09 | 26.43 | 26.00 | 26.28 | 1,855,987 | +0.37(+1.44%) |
Mar 05, 2018 | 25.60 | 26.18 | 25.60 | 25.91 | 1,338,708 | +0.08(+0.30%) |
Mar 02, 2018 | 25.12 | 25.89 | 25.03 | 25.83 | 1,511,348 | +0.44(+1.73%) |
Mar 01, 2018 | 25.99 | 26.06 | 25.33 | 25.39 | 1,976,408 | -0.53(-2.03%) |
Feb 28, 2018 | 26.21 | 26.30 | 25.91 | 25.92 | 1,531,361 | -0.20(-0.77%) |
Feb 27, 2018 | 25.99 | 26.60 | 25.85 | 26.12 | 1,723,886 | +0.11(+0.44%) |
Feb 26, 2018 | 25.51 | 26.01 | 25.50 | 26.00 | 1,293,273 | +0.55(+2.14%) |
Feb 23, 2018 | 25.50 | 25.62 | 25.20 | 25.46 | 1,375,334 | +0.27(+1.06%) |
Feb 22, 2018 | 25.19 | 1,180,868 | -0.02(-0.08%) | |||
Feb 21, 2018 | 25.29 | 25.47 | 25.14 | 25.21 | 1,363,038 | -0.03(-0.11%) |
Feb 20, 2018 | 25.06 | 25.53 | 25.05 | 25.24 | 1,434,627 | +0.01(+0.04%) |
Feb 16, 2018 | 25.23 | 25.23 | 25.23 | 0 | -0.09(-0.34%) | |
Feb 15, 2018 | 25.17 | 25.33 | 24.89 | 25.32 | 1,249,665 | +0.32(+1.26%) |
Feb 14, 2018 | 24.41 | 25.04 | 24.41 | 25.00 | 1,100,404 | +0.50(+2.03%) |
Feb 13, 2018 | 24.52 | 24.63 | 24.22 | 24.50 | 1,938,853 | -0.13(-0.54%) |
Feb 12, 2018 | 24.38 | 24.82 | 24.25 | 24.64 | 2,753,668 | +0.37(+1.53%) |
Feb 09, 2018 | 24.14 | 24.45 | 23.64 | 24.26 | 2,683,122 | +0.49(+2.05%) |
Feb 08, 2018 | 24.17 | 24.62 | 23.77 | 23.78 | 2,656,293 | -0.26(-1.07%) |
Feb 07, 2018 | 23.64 | 24.21 | 23.42 | 24.04 | 2,548,230 | +0.30(+1.25%) |
Feb 06, 2018 | 22.82 | 23.95 | 22.60 | 23.74 | 3,728,618 | +0.17(+0.73%) |
Feb 05, 2018 | 23.84 | 24.06 | 23.23 | 23.57 | 1,501,769 | -0.54(-2.25%) |
Feb 02, 2018 | 24.65 | 24.67 | 24.06 | 24.11 | 1,909,469 | -0.72(-2.92%) |
Feb 01, 2018 | 24.16 | 25.07 | 24.01 | 24.84 | 3,012,313 | +0.58(+2.40%) |
Jan 31, 2018 | 24.93 | 25.15 | 24.25 | 24.25 | 2,092,948 | -0.41(-1.66%) |
Jan 30, 2018 | 24.36 | 24.76 | 24.36 | 24.66 | 2,041,828 | -0.10(-0.38%) |
Jan 29, 2018 | 25.13 | 25.25 | 24.75 | 24.76 | 2,625,749 | -0.54(-2.15%) |
Jan 26, 2018 | 25.01 | 25.33 | 24.77 | 25.30 | 2,608,226 | -0.25(-0.97%) |
Jan 25, 2018 | 25.78 | 25.96 | 25.43 | 25.55 | 1,630,820 | -0.07(-0.26%) |
Jan 24, 2018 | 25.95 | 26.04 | 25.49 | 25.62 | 1,770,774 | -0.22(-0.85%) |
Jan 23, 2018 | 25.43 | 26.00 | 25.43 | 25.84 | 2,260,856 | +0.45(+1.77%) |
Jan 22, 2018 | 25.59 | 25.59 | 25.03 | 25.39 | 3,575,607 | -0.73(-2.81%) |
Jan 19, 2018 | 26.95 | 26.95 | 26.12 | 26.12 | 3,529,355 | -0.55(-2.07%) |
Jan 18, 2018 | 26.90 | 27.32 | 26.68 | 26.68 | 2,903,004 | -0.46(-1.69%) |
Jan 17, 2018 | 26.45 | 27.19 | 26.27 | 27.13 | 4,554,998 | +0.90(+3.42%) |
Jan 16, 2018 | 26.58 | 26.92 | 26.09 | 26.24 | 3,450,388 | -0.14(-0.54%) |
Jan 12, 2018 | 26.38 | 26.38 | 26.38 | 0 | +0.21(+0.80%) | |
Jan 11, 2018 | 25.75 | 26.20 | 25.66 | 26.17 | 1,803,591 | +0.50(+1.93%) |
Jan 10, 2018 | 25.80 | 25.68 | 1,647,296 | -0.01(-0.04%) | ||
Jan 09, 2018 | 25.88 | 26.12 | 25.68 | 25.69 | 1,974,562 | -0.14(-0.55%) |
Jan 08, 2018 | 25.92 | 25.99 | 25.59 | 25.83 | 2,412,709 | -0.10(-0.40%) |
Jan 05, 2018 | 26.22 | 26.26 | 25.89 | 25.93 | 1,789,781 | -0.11(-0.44%) |
Jan 04, 2018 | 25.96 | 26.12 | 25.70 | 26.05 | 2,409,548 | +0.25(+0.96%) |
Jan 03, 2018 | 25.56 | 25.89 | 25.47 | 25.80 | 2,181,358 | +0.33(+1.31%) |