Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 27.21 | 27.21 | 27.21 | 0 | +0.12(+0.44%) | |
Mar 28, 2018 | 26.85 | 27.13 | 26.81 | 27.09 | 11,062 | +0.35(+1.33%) |
Mar 27, 2018 | 27.24 | 27.36 | 26.61 | 26.73 | 12,137 | -0.63(-2.30%) |
Mar 26, 2018 | 27.21 | 27.44 | 27.05 | 27.36 | 17,947 | +0.55(+2.06%) |
Mar 23, 2018 | 27.80 | 27.80 | 26.77 | 26.81 | 20,955 | -0.98(-3.54%) |
Mar 22, 2018 | 28.11 | 28.39 | 27.80 | 27.80 | 10,248 | -0.55(-1.94%) |
Mar 21, 2018 | 28.11 | 28.39 | 27.87 | 28.35 | 7,854 | +0.24(+0.84%) |
Mar 20, 2018 | 28.23 | 28.34 | 27.91 | 28.11 | 14,501 | -0.28(-0.97%) |
Mar 19, 2018 | 28.35 | 28.39 | 28.23 | 28.39 | 20,234 | +0.00(+0.00%) |
Mar 16, 2018 | 27.99 | 28.39 | 27.99 | 28.39 | 46,529 | +0.35(+1.26%) |
Mar 15, 2018 | 28.35 | 28.35 | 27.80 | 28.03 | 13,395 | -0.28(-0.97%) |
Mar 14, 2018 | 28.35 | 28.39 | 28.19 | 28.31 | 12,172 | +0.00(+0.00%) |
Mar 13, 2018 | 28.35 | 28.39 | 28.15 | 28.31 | 14,291 | -0.04(-0.14%) |
Mar 12, 2018 | 28.03 | 28.35 | 28.03 | 28.35 | 9,396 | +0.28(+0.98%) |
Mar 09, 2018 | 28.35 | 28.39 | 28.03 | 28.07 | 16,634 | +0.04(+0.14%) |
Mar 08, 2018 | 28.39 | 28.39 | 27.91 | 28.03 | 16,084 | -0.35(-1.25%) |
Mar 07, 2018 | 28.07 | 28.39 | 27.95 | 28.39 | 20,017 | +0.35(+1.24%) |
Mar 06, 2018 | 27.49 | 28.08 | 27.30 | 28.04 | 11,598 | +0.63(+2.28%) |
Mar 05, 2018 | 27.06 | 27.49 | 26.94 | 27.41 | 31,481 | +0.47(+1.74%) |
Mar 02, 2018 | 26.28 | 26.94 | 26.28 | 26.94 | 74,712 | +0.74(+2.84%) |
Mar 01, 2018 | 26.05 | 26.36 | 26.01 | 26.20 | 22,939 | +0.20(+0.75%) |
Feb 28, 2018 | 26.75 | 26.79 | 25.93 | 26.01 | 18,688 | -0.63(-2.35%) |
Feb 27, 2018 | 27.02 | 27.45 | 26.59 | 26.63 | 7,176 | -0.27(-1.02%) |
Feb 26, 2018 | 26.51 | 26.94 | 26.51 | 26.91 | 19,094 | +0.43(+1.62%) |
Feb 23, 2018 | 26.08 | 26.55 | 26.05 | 26.48 | 11,656 | +0.27(+1.04%) |
Feb 22, 2018 | 26.16 | 26.59 | 26.01 | 26.20 | 11,725 | -0.04(-0.15%) |
Feb 21, 2018 | 26.40 | 26.83 | 26.24 | 26.24 | 13,808 | -0.12(-0.45%) |
Feb 20, 2018 | 26.44 | 26.44 | 25.97 | 26.36 | 11,621 | -0.04(-0.15%) |
Feb 16, 2018 | 26.40 | 26.40 | 26.40 | 0 | +0.12(+0.45%) | |
Feb 15, 2018 | 26.36 | 26.44 | 26.08 | 26.28 | 9,352 | +0.08(+0.30%) |
Feb 14, 2018 | 26.36 | 26.51 | 26.01 | 26.20 | 24,729 | -0.43(-1.62%) |
Feb 13, 2018 | 26.94 | 26.94 | 26.32 | 26.63 | 19,989 | -0.35(-1.30%) |
Feb 12, 2018 | 26.75 | 27.06 | 26.36 | 26.98 | 26,612 | +0.35(+1.32%) |
Feb 09, 2018 | 26.08 | 26.75 | 26.08 | 26.63 | 21,049 | +0.63(+2.41%) |
Feb 08, 2018 | 26.05 | 26.40 | 25.81 | 26.01 | 32,533 | +0.16(+0.61%) |
Feb 07, 2018 | 25.93 | 26.16 | 25.81 | 25.85 | 14,070 | -0.08(-0.30%) |
Feb 06, 2018 | 25.81 | 26.20 | 25.81 | 25.93 | 31,849 | +0.00(+0.00%) |
Feb 05, 2018 | 25.93 | 26.20 | 25.93 | 25.93 | 33,013 | -0.23(-0.90%) |
Feb 02, 2018 | 25.58 | 26.16 | 25.50 | 26.16 | 13,557 | +0.51(+1.98%) |
Feb 01, 2018 | 25.93 | 25.93 | 25.54 | 25.65 | 10,104 | -0.51(-1.94%) |
Jan 31, 2018 | 26.16 | 26.36 | 26.08 | 26.16 | 12,276 | -0.16(-0.59%) |
Jan 30, 2018 | 26.40 | 26.44 | 26.40 | 26.32 | 7,221 | -0.08(-0.30%) |
Jan 29, 2018 | 26.59 | 26.67 | 26.32 | 26.40 | 8,867 | -0.20(-0.74%) |
Jan 26, 2018 | 26.79 | 26.79 | 26.28 | 26.59 | 11,964 | +0.08(+0.29%) |
Jan 25, 2018 | 26.67 | 26.83 | 26.48 | 26.51 | 7,524 | +0.04(+0.15%) |
Jan 24, 2018 | 26.83 | 27.02 | 26.33 | 26.48 | 10,969 | -0.43(-1.60%) |
Jan 23, 2018 | 26.91 | 27.22 | 26.87 | 26.91 | 25,791 | +0.00(+0.00%) |
Jan 22, 2018 | 27.30 | 27.47 | 26.79 | 26.91 | 42,809 | -0.39(-1.43%) |
Jan 19, 2018 | 26.91 | 27.30 | 26.71 | 27.30 | 9,586 | +0.31(+1.16%) |
Jan 18, 2018 | 26.98 | 27.38 | 26.71 | 26.98 | 11,422 | -0.20(-0.72%) |
Jan 17, 2018 | 27.14 | 27.22 | 26.75 | 27.18 | 11,040 | +0.23(+0.87%) |
Jan 16, 2018 | 27.45 | 26.79 | 26.94 | 13,620 | -0.51(-1.85%) | |
Jan 12, 2018 | 27.45 | 27.45 | 27.45 | 0 | -0.35(-1.27%) | |
Jan 11, 2018 | 26.94 | 28.04 | 26.87 | 27.81 | 11,612 | +0.94(+3.49%) |
Jan 10, 2018 | 26.48 | 27.16 | 26.48 | 26.87 | 8,759 | +0.31(+1.18%) |
Jan 09, 2018 | 26.48 | 26.67 | 26.48 | 26.55 | 3,811 | +0.16(+0.59%) |
Jan 08, 2018 | 26.32 | 26.75 | 26.08 | 26.40 | 18,316 | +0.08(+0.30%) |
Jan 05, 2018 | 26.36 | 26.36 | 25.97 | 26.32 | 15,821 | +0.31(+1.20%) |
Jan 04, 2018 | 26.20 | 27.12 | 26.01 | 26.01 | 16,362 | +0.00(+0.00%) |
Jan 03, 2018 | 26.36 | 26.36 | 25.89 | 26.01 | 12,153 | -0.39(-1.48%) |