Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 26.49 | 26.49 | 26.49 | 0 | +0.28(+1.06%) | |
Mar 28, 2018 | 26.22 | 26.39 | 26.13 | 26.21 | 382,933 | +0.13(+0.48%) |
Mar 27, 2018 | 26.39 | 26.44 | 26.01 | 26.08 | 552,484 | -0.22(-0.83%) |
Mar 26, 2018 | 26.24 | 26.30 | 25.97 | 26.30 | 488,584 | +0.47(+1.83%) |
Mar 23, 2018 | 26.22 | 26.27 | 25.83 | 25.83 | 701,721 | -0.32(-1.22%) |
Mar 22, 2018 | 26.38 | 26.41 | 26.13 | 26.15 | 1,253,576 | -0.51(-1.90%) |
Mar 21, 2018 | 26.53 | 26.76 | 26.51 | 26.66 | 462,253 | +0.10(+0.38%) |
Mar 20, 2018 | 26.56 | 26.61 | 26.50 | 26.56 | 407,101 | +0.00(+0.00%) |
Mar 19, 2018 | 26.67 | 26.67 | 26.43 | 26.56 | 400,186 | -0.21(-0.79%) |
Mar 16, 2018 | 26.76 | 26.83 | 26.73 | 26.77 | 302,541 | -0.03(-0.13%) |
Mar 15, 2018 | 26.82 | 26.92 | 26.76 | 26.80 | 306,052 | -0.02(-0.06%) |
Mar 14, 2018 | 26.94 | 26.97 | 26.75 | 26.82 | 287,878 | +0.09(+0.35%) |
Mar 13, 2018 | 27.02 | 27.03 | 26.70 | 26.72 | 502,102 | -0.19(-0.72%) |
Mar 12, 2018 | 26.91 | 26.95 | 26.85 | 26.92 | 245,537 | +0.06(+0.22%) |
Mar 09, 2018 | 26.76 | 26.88 | 26.70 | 26.86 | 944,837 | +0.18(+0.66%) |
Mar 08, 2018 | 26.71 | 26.74 | 26.60 | 26.68 | 237,852 | +0.05(+0.21%) |
Mar 07, 2018 | 26.65 | 26.45 | 26.63 | 378,462 | -0.01(-0.05%) | |
Mar 06, 2018 | 26.74 | 26.74 | 26.58 | 26.64 | 471,029 | +0.18(+0.67%) |
Mar 05, 2018 | 26.13 | 26.47 | 26.12 | 26.46 | 420,913 | +0.13(+0.48%) |
Mar 02, 2018 | 26.11 | 26.34 | 26.00 | 26.34 | 668,195 | +0.10(+0.37%) |
Mar 01, 2018 | 26.45 | 26.53 | 26.07 | 26.24 | 2,396,405 | -0.36(-1.35%) |
Feb 28, 2018 | 26.92 | 26.93 | 26.59 | 26.60 | 501,002 | -0.27(-1.00%) |
Feb 27, 2018 | 27.14 | 27.14 | 26.87 | 26.87 | 637,069 | -0.42(-1.54%) |
Feb 26, 2018 | 27.17 | 27.29 | 27.05 | 27.29 | 545,754 | +0.24(+0.90%) |
Feb 23, 2018 | 26.92 | 27.06 | 26.86 | 27.04 | 363,013 | +0.24(+0.91%) |
Feb 22, 2018 | 26.74 | 26.80 | 419,805 | +0.11(+0.41%) | ||
Feb 21, 2018 | 26.88 | 27.04 | 26.68 | 26.69 | 480,597 | -0.11(-0.41%) |
Feb 20, 2018 | 26.86 | 26.93 | 26.74 | 26.80 | 412,676 | -0.23(-0.84%) |
Feb 16, 2018 | 27.03 | 27.03 | 27.03 | 0 | +0.07(+0.25%) | |
Feb 15, 2018 | 26.93 | 26.98 | 26.77 | 26.96 | 644,501 | +0.19(+0.72%) |
Feb 14, 2018 | 26.15 | 26.77 | 26.15 | 26.77 | 849,733 | +0.47(+1.79%) |
Feb 13, 2018 | 26.21 | 26.32 | 26.17 | 26.29 | 525,680 | -0.08(-0.32%) |
Feb 12, 2018 | 26.18 | 26.42 | 26.11 | 26.38 | 559,833 | +0.40(+1.52%) |
Feb 09, 2018 | 26.05 | 26.11 | 25.36 | 25.98 | 1,186,770 | +0.13(+0.52%) |
Feb 08, 2018 | 26.56 | 26.56 | 25.85 | 25.85 | 675,267 | -0.63(-2.39%) |
Feb 07, 2018 | 26.56 | 26.79 | 26.48 | 26.48 | 660,289 | -0.40(-1.50%) |
Feb 06, 2018 | 26.29 | 26.93 | 26.25 | 26.88 | 1,007,395 | +0.32(+1.21%) |
Feb 05, 2018 | 27.12 | 27.21 | 26.29 | 26.56 | 978,634 | -0.89(-3.22%) |
Feb 02, 2018 | 27.79 | 27.79 | 27.43 | 27.45 | 830,678 | -0.62(-2.19%) |
Feb 01, 2018 | 27.95 | 28.10 | 27.94 | 28.06 | 643,903 | +0.07(+0.24%) |
Jan 31, 2018 | 28.14 | 28.14 | 27.95 | 28.00 | 606,249 | -0.03(-0.12%) |
Jan 30, 2018 | 28.15 | 28.15 | 27.99 | 28.03 | 806,144 | -0.24(-0.83%) |
Jan 29, 2018 | 28.32 | 28.32 | 28.21 | 28.27 | 1,502,829 | -0.24(-0.83%) |
Jan 26, 2018 | 28.42 | 28.52 | 28.38 | 28.50 | 714,001 | +0.24(+0.83%) |
Jan 25, 2018 | 28.50 | 28.50 | 28.21 | 28.27 | 760,601 | -0.12(-0.42%) |
Jan 24, 2018 | 28.47 | 28.48 | 28.28 | 28.38 | 969,853 | +0.10(+0.36%) |
Jan 23, 2018 | 28.23 | 28.29 | 28.19 | 28.28 | 859,770 | +0.08(+0.27%) |
Jan 22, 2018 | 28.09 | 28.21 | 28.06 | 28.21 | 865,176 | +0.14(+0.51%) |
Jan 19, 2018 | 28.06 | 28.06 | 27.98 | 28.06 | 1,776,795 | +0.11(+0.39%) |
Jan 18, 2018 | 27.92 | 27.98 | 27.87 | 27.95 | 3,247,254 | -0.04(-0.15%) |
Jan 17, 2018 | 27.92 | 28.08 | 27.85 | 28.00 | 1,876,888 | +0.14(+0.51%) |
Jan 16, 2018 | 27.96 | 27.98 | 27.81 | 27.85 | 2,234,370 | -0.01(-0.03%) |
Jan 12, 2018 | 27.86 | 27.86 | 27.86 | 0 | +0.28(+1.01%) | |
Jan 11, 2018 | 27.49 | 27.58 | 27.46 | 27.58 | 1,605,192 | +0.16(+0.58%) |
Jan 10, 2018 | 27.49 | 27.49 | 27.37 | 27.42 | 3,148,605 | -0.06(-0.21%) |
Jan 09, 2018 | 27.47 | 27.50 | 27.39 | 27.48 | 2,394,696 | +0.02(+0.06%) |
Jan 08, 2018 | 27.47 | 27.47 | 27.42 | 27.47 | 829,365 | -0.03(-0.12%) |
Jan 05, 2018 | 27.43 | 27.51 | 27.38 | 27.50 | 1,038,227 | +0.16(+0.59%) |
Jan 04, 2018 | 27.29 | 27.35 | 27.26 | 27.34 | 1,501,044 | +0.24(+0.90%) |
Jan 03, 2018 | 26.97 | 27.10 | 26.95 | 27.09 | 526,167 | +0.17(+0.63%) |