Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 25.30 | 25.30 | 25.30 | 0 | +0.49(+1.98%) | |
Mar 28, 2018 | 25.13 | 25.17 | 24.81 | 24.81 | 95,793 | -0.34(-1.33%) |
Mar 27, 2018 | 25.45 | 25.55 | 25.07 | 25.14 | 179,952 | -0.23(-0.91%) |
Mar 26, 2018 | 25.27 | 25.41 | 24.98 | 25.37 | 855,161 | +0.50(+2.01%) |
Mar 23, 2018 | 25.13 | 25.32 | 24.83 | 24.87 | 272,822 | -0.15(-0.60%) |
Mar 22, 2018 | 25.27 | 25.33 | 24.99 | 25.02 | 107,958 | -0.50(-1.95%) |
Mar 21, 2018 | 25.00 | 25.65 | 24.97 | 25.52 | 62,952 | +0.66(+2.63%) |
Mar 20, 2018 | 24.81 | 25.02 | 24.81 | 24.86 | 104,136 | +0.15(+0.60%) |
Mar 19, 2018 | 24.99 | 24.99 | 24.62 | 24.72 | 80,989 | -0.36(-1.45%) |
Mar 16, 2018 | 24.87 | 25.17 | 24.87 | 25.08 | 176,006 | +0.22(+0.90%) |
Mar 15, 2018 | 25.04 | 25.13 | 24.72 | 24.86 | 99,310 | -0.17(-0.68%) |
Mar 14, 2018 | 25.25 | 25.25 | 24.99 | 25.03 | 83,846 | -0.07(-0.30%) |
Mar 13, 2018 | 25.38 | 25.51 | 25.07 | 25.10 | 145,339 | -0.21(-0.82%) |
Mar 12, 2018 | 25.30 | 25.43 | 25.19 | 25.31 | 199,705 | +0.05(+0.21%) |
Mar 09, 2018 | 25.07 | 25.29 | 25.07 | 25.26 | 63,684 | +0.35(+1.40%) |
Mar 08, 2018 | 24.99 | 25.05 | 24.77 | 24.91 | 463,963 | -0.06(-0.24%) |
Mar 07, 2018 | 24.75 | 24.97 | 169,581 | -0.22(-0.86%) | ||
Mar 06, 2018 | 25.28 | 25.38 | 25.07 | 25.18 | 466,317 | +0.15(+0.59%) |
Mar 05, 2018 | 24.69 | 25.10 | 24.69 | 25.04 | 481,647 | +0.19(+0.75%) |
Mar 02, 2018 | 24.59 | 24.89 | 24.46 | 24.85 | 671,591 | +0.04(+0.18%) |
Mar 01, 2018 | 24.82 | 25.06 | 24.63 | 24.81 | 383,558 | -0.07(-0.27%) |
Feb 28, 2018 | 25.52 | 25.59 | 24.87 | 24.87 | 202,341 | -0.52(-2.05%) |
Feb 27, 2018 | 25.73 | 25.85 | 25.39 | 25.39 | 179,148 | -0.34(-1.33%) |
Feb 26, 2018 | 25.68 | 25.77 | 25.58 | 25.74 | 231,472 | +0.16(+0.61%) |
Feb 23, 2018 | 25.27 | 25.59 | 25.26 | 25.58 | 251,517 | +0.49(+1.96%) |
Feb 22, 2018 | 25.04 | 25.39 | 25.00 | 25.09 | 292,182 | +0.19(+0.75%) |
Feb 21, 2018 | 25.21 | 25.36 | 24.90 | 24.90 | 259,523 | -0.29(-1.15%) |
Feb 20, 2018 | 25.33 | 25.44 | 25.13 | 25.19 | 182,607 | -0.12(-0.47%) |
Feb 16, 2018 | 25.31 | 25.31 | 25.31 | 0 | -0.04(-0.18%) | |
Feb 15, 2018 | 25.45 | 25.45 | 25.01 | 25.36 | 348,390 | -0.01(-0.03%) |
Feb 14, 2018 | 24.77 | 25.38 | 24.70 | 25.36 | 196,984 | +0.36(+1.43%) |
Feb 13, 2018 | 25.07 | 25.01 | 298,851 | -0.05(-0.21%) | ||
Feb 12, 2018 | 24.94 | 25.22 | 24.86 | 25.06 | 849,312 | +0.39(+1.60%) |
Feb 09, 2018 | 24.81 | 24.92 | 23.89 | 24.66 | 593,657 | -0.03(-0.12%) |
Feb 08, 2018 | 25.51 | 25.51 | 24.69 | 24.69 | 520,081 | -0.70(-2.76%) |
Feb 07, 2018 | 25.82 | 25.88 | 25.38 | 25.39 | 476,668 | -0.49(-1.90%) |
Feb 06, 2018 | 25.16 | 25.88 | 25.09 | 25.88 | 1,181,515 | +0.28(+1.08%) |
Feb 05, 2018 | 26.30 | 26.44 | 25.26 | 25.61 | 742,473 | -1.02(-3.83%) |
Feb 02, 2018 | 27.22 | 27.22 | 26.55 | 26.63 | 409,014 | -1.00(-3.61%) |
Feb 01, 2018 | 27.39 | 27.64 | 27.31 | 27.63 | 328,948 | +0.24(+0.87%) |
Jan 31, 2018 | 27.49 | 27.52 | 27.31 | 27.39 | 692,640 | -0.02(-0.08%) |
Jan 30, 2018 | 27.77 | 27.77 | 27.41 | 27.41 | 212,372 | -0.54(-1.92%) |
Jan 29, 2018 | 28.21 | 28.24 | 27.90 | 27.95 | 199,888 | -0.37(-1.31%) |
Jan 26, 2018 | 28.27 | 28.36 | 28.21 | 28.32 | 463,299 | +0.09(+0.32%) |
Jan 25, 2018 | 28.59 | 28.59 | 28.16 | 28.23 | 282,046 | -0.17(-0.60%) |
Jan 24, 2018 | 28.42 | 28.56 | 28.27 | 28.40 | 380,518 | +0.13(+0.45%) |
Jan 23, 2018 | 28.29 | 28.33 | 28.16 | 28.27 | 232,397 | -0.01(-0.05%) |
Jan 22, 2018 | 27.89 | 28.29 | 27.88 | 28.29 | 225,505 | +0.49(+1.77%) |
Jan 19, 2018 | 27.81 | 27.84 | 27.67 | 27.80 | 117,966 | -0.09(-0.32%) |
Jan 18, 2018 | 27.98 | 28.01 | 27.85 | 27.89 | 235,112 | -0.18(-0.64%) |
Jan 17, 2018 | 27.95 | 28.17 | 27.76 | 28.07 | 373,358 | +0.19(+0.69%) |
Jan 16, 2018 | 28.22 | 28.22 | 27.85 | 27.87 | 4,091,225 | -0.33(-1.16%) |
Jan 12, 2018 | 28.20 | 28.20 | 28.20 | 0 | +0.34(+1.23%) | |
Jan 11, 2018 | 27.53 | 27.95 | 27.48 | 27.86 | 294,789 | +0.43(+1.57%) |
Jan 10, 2018 | 27.55 | 27.57 | 27.42 | 27.43 | 405,963 | -0.08(-0.30%) |
Jan 09, 2018 | 27.57 | 27.60 | 27.45 | 27.51 | 329,237 | -0.02(-0.08%) |
Jan 08, 2018 | 27.40 | 27.57 | 27.38 | 27.53 | 342,392 | +0.07(+0.24%) |
Jan 05, 2018 | 27.50 | 27.50 | 27.30 | 27.46 | 319,719 | +0.01(+0.05%) |
Jan 04, 2018 | 27.32 | 27.48 | 27.26 | 27.45 | 365,395 | +0.22(+0.82%) |
Jan 03, 2018 | 26.95 | 27.26 | 26.93 | 27.22 | 701,164 | +0.34(+1.25%) |