Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 25.90 | 25.90 | 25.90 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 25.60 | 25.95 | 25.25 | 25.90 | 276,897 | +0.35(+1.37%) |
Mar 27, 2018 | 26.00 | 26.48 | 25.15 | 25.55 | 299,587 | -0.45(-1.73%) |
Mar 26, 2018 | 25.95 | 26.10 | 25.30 | 26.00 | 275,989 | +0.45(+1.76%) |
Mar 23, 2018 | 26.30 | 26.60 | 25.50 | 25.55 | 379,648 | -0.60(-2.29%) |
Mar 22, 2018 | 27.15 | 27.30 | 26.05 | 26.15 | 298,988 | -1.15(-4.21%) |
Mar 21, 2018 | 27.05 | 27.50 | 27.05 | 27.30 | 98,041 | +0.25(+0.92%) |
Mar 20, 2018 | 27.65 | 27.65 | 26.70 | 27.05 | 275,576 | -0.60(-2.17%) |
Mar 19, 2018 | 27.65 | 27.95 | 27.30 | 27.65 | 153,155 | -0.20(-0.72%) |
Mar 16, 2018 | 27.50 | 28.00 | 27.50 | 27.85 | 487,963 | +0.35(+1.27%) |
Mar 15, 2018 | 27.55 | 27.70 | 27.25 | 27.50 | 135,830 | -0.05(-0.18%) |
Mar 14, 2018 | 27.85 | 27.95 | 27.35 | 27.55 | 215,512 | -0.20(-0.72%) |
Mar 13, 2018 | 27.65 | 28.25 | 27.55 | 27.75 | 214,465 | +0.15(+0.54%) |
Mar 12, 2018 | 27.90 | 28.05 | 27.20 | 27.60 | 348,776 | -0.35(-1.25%) |
Mar 09, 2018 | 27.50 | 28.05 | 27.10 | 27.95 | 216,295 | +0.60(+2.19%) |
Mar 08, 2018 | 27.85 | 27.85 | 27.00 | 27.35 | 194,779 | -0.45(-1.62%) |
Mar 07, 2018 | 27.95 | 27.80 | 200,621 | +0.60(+2.21%) | ||
Mar 06, 2018 | 26.80 | 27.40 | 26.40 | 27.20 | 260,600 | +0.45(+1.68%) |
Mar 05, 2018 | 26.70 | 26.90 | 26.30 | 26.75 | 256,799 | +0.05(+0.19%) |
Mar 02, 2018 | 26.20 | 26.85 | 26.00 | 26.70 | 224,685 | +0.25(+0.95%) |
Mar 01, 2018 | 27.10 | 27.30 | 26.35 | 26.45 | 207,030 | -0.75(-2.76%) |
Feb 28, 2018 | 27.70 | 27.85 | 27.15 | 27.20 | 216,099 | -0.50(-1.81%) |
Feb 27, 2018 | 28.15 | 28.45 | 27.70 | 27.70 | 171,915 | -0.45(-1.60%) |
Feb 26, 2018 | 28.35 | 28.40 | 27.90 | 28.15 | 179,215 | -0.20(-0.71%) |
Feb 23, 2018 | 28.65 | 28.75 | 28.25 | 28.35 | 228,991 | -0.05(-0.18%) |
Feb 22, 2018 | 28.55 | 29.25 | 28.25 | 28.40 | 353,286 | -0.15(-0.53%) |
Feb 21, 2018 | 28.00 | 28.75 | 28.00 | 28.55 | 272,507 | +0.55(+1.96%) |
Feb 20, 2018 | 28.20 | 28.90 | 27.80 | 28.00 | 317,253 | -0.45(-1.58%) |
Feb 16, 2018 | 28.45 | 28.45 | 28.45 | 0 | -0.35(-1.22%) | |
Feb 15, 2018 | 28.75 | 28.85 | 28.10 | 28.80 | 296,186 | +0.05(+0.17%) |
Feb 14, 2018 | 27.85 | 29.00 | 27.70 | 28.75 | 352,568 | +0.70(+2.50%) |
Feb 13, 2018 | 27.45 | 28.20 | 27.35 | 28.05 | 415,301 | +0.30(+1.08%) |
Feb 12, 2018 | 26.85 | 27.90 | 26.65 | 27.75 | 363,022 | +0.90(+3.35%) |
Feb 09, 2018 | 27.40 | 27.55 | 26.00 | 26.85 | 587,684 | -0.30(-1.10%) |
Feb 08, 2018 | 25.10 | 27.70 | 25.10 | 27.15 | 553,494 | +1.25(+4.83%) |
Feb 07, 2018 | 25.55 | 26.35 | 25.40 | 25.90 | 497,638 | +0.20(+0.78%) |
Feb 06, 2018 | 25.00 | 25.95 | 24.85 | 25.70 | 239,791 | -0.20(-0.77%) |
Feb 05, 2018 | 26.35 | 26.60 | 25.55 | 25.90 | 98,419 | -0.65(-2.45%) |
Feb 02, 2018 | 27.30 | 27.40 | 26.45 | 26.55 | 175,328 | -0.90(-3.28%) |
Feb 01, 2018 | 27.20 | 27.45 | 26.75 | 27.45 | 214,417 | +0.10(+0.37%) |
Jan 31, 2018 | 27.25 | 27.88 | 27.20 | 27.35 | 225,844 | +0.35(+1.30%) |
Jan 30, 2018 | 26.90 | 27.20 | 26.90 | 27.00 | 204,934 | -0.10(-0.37%) |
Jan 29, 2018 | 27.05 | 27.35 | 26.85 | 27.10 | 208,344 | -0.20(-0.73%) |
Jan 26, 2018 | 27.10 | 27.40 | 26.50 | 27.30 | 276,587 | +0.35(+1.30%) |
Jan 25, 2018 | 27.45 | 27.45 | 26.80 | 26.95 | 283,979 | -0.30(-1.10%) |
Jan 24, 2018 | 27.80 | 27.80 | 27.10 | 27.25 | 215,388 | -0.50(-1.80%) |
Jan 23, 2018 | 28.30 | 28.32 | 27.50 | 27.75 | 194,610 | -0.70(-2.46%) |
Jan 22, 2018 | 28.05 | 28.50 | 27.70 | 28.45 | 174,123 | +0.25(+0.89%) |
Jan 19, 2018 | 27.40 | 28.40 | 27.40 | 28.20 | 180,895 | +0.65(+2.36%) |
Jan 18, 2018 | 28.10 | 28.20 | 27.41 | 27.55 | 180,314 | -0.55(-1.96%) |
Jan 17, 2018 | 28.00 | 28.30 | 27.60 | 28.10 | 206,049 | +0.40(+1.44%) |
Jan 16, 2018 | 27.50 | 28.15 | 27.45 | 27.70 | 171,230 | +0.30(+1.09%) |
Jan 12, 2018 | 27.40 | 27.40 | 27.40 | 0 | -0.65(-2.32%) | |
Jan 11, 2018 | 27.20 | 28.07 | 27.20 | 28.05 | 209,010 | +0.85(+3.13%) |
Jan 10, 2018 | 27.25 | 27.60 | 27.10 | 27.20 | 125,757 | -0.20(-0.73%) |
Jan 09, 2018 | 27.85 | 27.90 | 27.35 | 27.40 | 144,025 | -0.50(-1.79%) |
Jan 08, 2018 | 27.45 | 28.10 | 27.10 | 27.90 | 139,143 | +0.35(+1.27%) |
Jan 05, 2018 | 27.20 | 27.60 | 27.00 | 27.55 | 113,725 | +0.40(+1.47%) |
Jan 04, 2018 | 27.25 | 27.40 | 27.10 | 27.15 | 246,763 | +0.05(+0.18%) |
Jan 03, 2018 | 27.25 | 27.45 | 26.85 | 27.10 | 180,544 | -0.25(-0.91%) |