Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 26.27 | 26.27 | 26.27 | 0 | -0.03(-0.13%) | |
Mar 28, 2018 | 25.71 | 26.49 | 25.71 | 26.31 | 496,663 | +0.77(+3.00%) |
Mar 27, 2018 | 25.51 | 25.93 | 25.12 | 25.54 | 453,857 | +0.15(+0.60%) |
Mar 26, 2018 | 25.36 | 25.41 | 25.01 | 25.39 | 375,298 | +0.12(+0.47%) |
Mar 23, 2018 | 26.05 | 26.27 | 25.22 | 25.27 | 457,843 | -0.64(-2.46%) |
Mar 22, 2018 | 25.75 | 26.52 | 25.74 | 25.91 | 437,843 | +0.12(+0.46%) |
Mar 21, 2018 | 26.18 | 26.18 | 25.68 | 25.79 | 444,023 | -0.37(-1.43%) |
Mar 20, 2018 | 26.64 | 26.69 | 26.09 | 26.16 | 643,212 | -0.50(-1.86%) |
Mar 19, 2018 | 26.85 | 26.85 | 26.48 | 26.66 | 417,728 | -0.23(-0.87%) |
Mar 16, 2018 | 26.69 | 26.92 | 26.49 | 26.89 | 671,217 | +0.18(+0.67%) |
Mar 15, 2018 | 26.92 | 26.97 | 26.49 | 26.71 | 272,180 | -0.21(-0.77%) |
Mar 14, 2018 | 26.98 | 27.13 | 26.79 | 26.92 | 369,727 | +0.06(+0.23%) |
Mar 13, 2018 | 27.42 | 27.58 | 26.76 | 26.86 | 586,578 | -0.52(-1.91%) |
Mar 12, 2018 | 27.13 | 27.44 | 27.05 | 27.38 | 539,377 | +0.29(+1.07%) |
Mar 09, 2018 | 26.98 | 27.13 | 26.68 | 27.09 | 413,803 | +0.22(+0.82%) |
Mar 08, 2018 | 26.89 | 27.11 | 26.73 | 26.87 | 340,702 | -0.04(-0.15%) |
Mar 07, 2018 | 26.96 | 26.21 | 26.91 | 479,766 | +0.54(+2.03%) | |
Mar 06, 2018 | 26.27 | 26.52 | 26.03 | 26.38 | 366,615 | +0.01(+0.05%) |
Mar 05, 2018 | 25.97 | 26.54 | 25.97 | 26.36 | 408,177 | +0.24(+0.92%) |
Mar 02, 2018 | 25.65 | 26.32 | 25.46 | 26.12 | 365,797 | +0.15(+0.58%) |
Mar 01, 2018 | 25.45 | 26.07 | 25.43 | 25.97 | 358,182 | +0.55(+2.17%) |
Feb 28, 2018 | 26.02 | 26.14 | 25.39 | 25.42 | 566,578 | -0.43(-1.68%) |
Feb 27, 2018 | 26.52 | 26.78 | 25.85 | 25.85 | 441,042 | -0.65(-2.44%) |
Feb 26, 2018 | 26.58 | 26.64 | 26.25 | 26.50 | 285,944 | +0.04(+0.16%) |
Feb 23, 2018 | 26.09 | 26.46 | 25.97 | 26.46 | 417,730 | +0.59(+2.29%) |
Feb 22, 2018 | 26.01 | 26.29 | 25.78 | 25.87 | 374,688 | +0.09(+0.35%) |
Feb 21, 2018 | 26.34 | 26.51 | 25.77 | 25.78 | 664,442 | -0.23(-0.90%) |
Feb 20, 2018 | 26.22 | 26.54 | 25.94 | 26.01 | 682,772 | -0.25(-0.97%) |
Feb 16, 2018 | 26.27 | 26.27 | 26.27 | 0 | +0.41(+1.60%) | |
Feb 15, 2018 | 25.63 | 26.07 | 25.57 | 25.85 | 298,357 | +0.31(+1.23%) |
Feb 14, 2018 | 25.79 | 25.90 | 25.42 | 25.54 | 389,562 | -0.61(-2.33%) |
Feb 13, 2018 | 25.80 | 26.25 | 25.65 | 26.15 | 257,657 | +0.21(+0.82%) |
Feb 12, 2018 | 26.47 | 26.47 | 25.28 | 25.94 | 443,201 | -0.46(-1.74%) |
Feb 09, 2018 | 25.88 | 26.57 | 25.67 | 26.40 | 442,985 | +0.71(+2.74%) |
Feb 08, 2018 | 26.29 | 26.62 | 25.66 | 25.69 | 362,903 | -0.66(-2.49%) |
Feb 07, 2018 | 26.34 | 26.43 | 26.25 | 26.35 | 362,830 | +0.01(+0.03%) |
Feb 06, 2018 | 25.76 | 26.40 | 25.53 | 26.34 | 512,015 | -0.23(-0.88%) |
Feb 05, 2018 | 27.14 | 27.36 | 26.14 | 26.57 | 334,514 | -0.68(-2.51%) |
Feb 02, 2018 | 27.05 | 27.33 | 26.74 | 27.26 | 397,724 | +0.09(+0.33%) |
Feb 01, 2018 | 27.96 | 28.23 | 27.15 | 27.17 | 453,446 | -0.88(-3.15%) |
Jan 31, 2018 | 27.52 | 28.08 | 27.52 | 28.05 | 465,073 | +0.61(+2.22%) |
Jan 30, 2018 | 27.64 | 27.79 | 27.31 | 27.44 | 367,183 | -0.34(-1.23%) |
Jan 29, 2018 | 27.89 | 27.94 | 27.53 | 27.79 | 371,995 | -0.27(-0.95%) |
Jan 26, 2018 | 28.58 | 28.67 | 28.05 | 28.05 | 274,549 | -0.40(-1.42%) |
Jan 25, 2018 | 28.20 | 28.46 | 28.14 | 28.46 | 376,940 | +0.21(+0.73%) |
Jan 24, 2018 | 28.47 | 28.50 | 28.21 | 28.25 | 285,101 | -0.22(-0.77%) |
Jan 23, 2018 | 28.07 | 28.47 | 28.00 | 28.47 | 407,250 | +0.44(+1.56%) |
Jan 22, 2018 | 27.94 | 28.18 | 27.85 | 28.03 | 325,309 | +0.07(+0.24%) |
Jan 19, 2018 | 27.66 | 27.96 | 27.65 | 27.96 | 292,711 | +0.24(+0.86%) |
Jan 18, 2018 | 28.04 | 28.04 | 27.68 | 27.72 | 272,374 | -0.35(-1.26%) |
Jan 17, 2018 | 27.66 | 28.08 | 27.62 | 28.08 | 295,961 | +0.46(+1.68%) |
Jan 16, 2018 | 27.62 | 27.94 | 27.61 | 27.62 | 476,751 | +0.10(+0.35%) |
Jan 12, 2018 | 27.52 | 27.52 | 27.52 | 0 | -0.44(-1.58%) | |
Jan 11, 2018 | 28.17 | 28.19 | 27.92 | 27.96 | 356,373 | -0.11(-0.39%) |
Jan 10, 2018 | 28.48 | 28.66 | 27.70 | 28.07 | 1,016,720 | -0.60(-2.09%) |
Jan 09, 2018 | 29.06 | 29.16 | 28.58 | 28.67 | 449,024 | -0.46(-1.59%) |
Jan 08, 2018 | 29.04 | 29.40 | 28.87 | 29.14 | 483,992 | +0.12(+0.40%) |
Jan 05, 2018 | 29.16 | 29.25 | 28.91 | 29.02 | 316,998 | -0.10(-0.35%) |
Jan 04, 2018 | 29.77 | 29.80 | 29.12 | 29.12 | 491,770 | -0.57(-1.93%) |
Jan 03, 2018 | 29.79 | 30.00 | 29.58 | 29.69 | 251,623 | -0.10(-0.34%) |