Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 25.55 | 25.55 | 25.55 | 0 | +0.20(+0.79%) | |
Mar 28, 2018 | 25.18 | 25.42 | 25.18 | 25.35 | 28,070 | +0.39(+1.56%) |
Mar 27, 2018 | 25.35 | 25.35 | 24.87 | 24.96 | 94,662 | -0.10(-0.40%) |
Mar 26, 2018 | 24.95 | 25.06 | 24.72 | 25.06 | 53,963 | +0.38(+1.54%) |
Mar 23, 2018 | 25.03 | 25.09 | 24.66 | 24.68 | 31,677 | -0.36(-1.44%) |
Mar 22, 2018 | 25.28 | 25.29 | 25.04 | 25.04 | 22,166 | -0.46(-1.80%) |
Mar 21, 2018 | 25.46 | 25.67 | 25.46 | 25.50 | 27,373 | -0.16(-0.62%) |
Mar 20, 2018 | 25.55 | 25.69 | 25.55 | 25.66 | 31,314 | +0.18(+0.71%) |
Mar 19, 2018 | 25.64 | 25.66 | 25.37 | 25.48 | 39,589 | -0.34(-1.32%) |
Mar 16, 2018 | 25.72 | 25.88 | 25.72 | 25.82 | 59,325 | +0.02(+0.08%) |
Mar 15, 2018 | 25.72 | 25.84 | 25.72 | 25.80 | 16,415 | +0.07(+0.27%) |
Mar 14, 2018 | 25.87 | 25.87 | 25.70 | 25.73 | 12,670 | +0.03(+0.12%) |
Mar 13, 2018 | 26.00 | 26.00 | 25.62 | 25.70 | 20,657 | -0.21(-0.81%) |
Mar 12, 2018 | 25.96 | 25.97 | 25.87 | 25.91 | 21,331 | -0.05(-0.19%) |
Mar 09, 2018 | 25.85 | 25.96 | 25.83 | 25.96 | 22,753 | +0.21(+0.82%) |
Mar 08, 2018 | 25.68 | 25.79 | 25.68 | 25.75 | 30,131 | +0.19(+0.74%) |
Mar 07, 2018 | 25.59 | 25.40 | 25.56 | 42,268 | -0.04(-0.16%) | |
Mar 06, 2018 | 25.65 | 25.53 | 25.60 | 57,568 | +0.11(+0.43%) | |
Mar 05, 2018 | 25.22 | 25.54 | 25.18 | 25.49 | 97,594 | +0.13(+0.51%) |
Mar 02, 2018 | 25.16 | 25.36 | 25.07 | 25.36 | 47,792 | +0.00(+0.00%) |
Mar 01, 2018 | 25.69 | 25.80 | 25.32 | 25.36 | 63,955 | -0.47(-1.82%) |
Feb 28, 2018 | 26.13 | 26.14 | 25.83 | 25.83 | 40,871 | -0.24(-0.92%) |
Feb 27, 2018 | 26.22 | 26.27 | 26.07 | 26.07 | 25,108 | -0.25(-0.95%) |
Feb 26, 2018 | 26.20 | 26.33 | 26.14 | 26.32 | 63,531 | +0.22(+0.84%) |
Feb 23, 2018 | 25.98 | 26.11 | 25.93 | 26.10 | 20,049 | +0.28(+1.06%) |
Feb 22, 2018 | 25.83 | 25.97 | 25.77 | 25.82 | 60,694 | +0.00(+0.02%) |
Feb 21, 2018 | 25.90 | 26.05 | 25.82 | 25.82 | 86,930 | -0.02(-0.08%) |
Feb 20, 2018 | 25.83 | 25.92 | 25.81 | 25.84 | 48,518 | -0.11(-0.42%) |
Feb 16, 2018 | 25.95 | 25.95 | 25.95 | 0 | +0.28(+1.09%) | |
Feb 15, 2018 | 25.74 | 25.74 | 25.54 | 25.67 | 40,191 | +0.02(+0.08%) |
Feb 14, 2018 | 25.29 | 25.66 | 25.29 | 25.65 | 46,367 | +0.25(+0.98%) |
Feb 13, 2018 | 25.32 | 25.42 | 25.27 | 25.40 | 66,601 | -0.18(-0.70%) |
Feb 12, 2018 | 25.48 | 25.66 | 25.39 | 25.58 | 49,462 | +0.27(+1.07%) |
Feb 09, 2018 | 25.32 | 25.40 | 24.67 | 25.31 | 233,295 | +0.16(+0.64%) |
Feb 08, 2018 | 25.85 | 25.85 | 25.15 | 25.15 | 81,361 | -0.73(-2.82%) |
Feb 07, 2018 | 25.83 | 26.08 | 25.83 | 25.88 | 66,205 | -0.17(-0.65%) |
Feb 06, 2018 | 25.55 | 26.05 | 25.50 | 26.05 | 183,230 | +0.39(+1.52%) |
Feb 05, 2018 | 26.17 | 26.25 | 25.38 | 25.66 | 110,934 | -0.84(-3.17%) |
Feb 02, 2018 | 26.77 | 26.77 | 26.49 | 26.50 | 92,729 | -0.35(-1.30%) |
Feb 01, 2018 | 26.85 | 26.96 | 26.80 | 26.85 | 57,241 | -0.04(-0.15%) |
Jan 31, 2018 | 26.98 | 26.99 | 26.86 | 26.89 | 38,748 | -0.08(-0.30%) |
Jan 30, 2018 | 27.05 | 27.05 | 26.91 | 26.97 | 77,192 | -0.26(-0.94%) |
Jan 29, 2018 | 27.24 | 27.26 | 27.19 | 27.23 | 61,806 | -0.13(-0.49%) |
Jan 26, 2018 | 27.30 | 27.37 | 27.25 | 27.36 | 33,573 | +0.13(+0.48%) |
Jan 25, 2018 | 27.27 | 27.28 | 27.11 | 27.23 | 49,948 | -0.08(-0.29%) |
Jan 24, 2018 | 27.47 | 27.47 | 27.22 | 27.31 | 53,001 | -0.23(-0.84%) |
Jan 23, 2018 | 27.54 | 27.55 | 27.48 | 27.54 | 64,638 | +0.03(+0.11%) |
Jan 22, 2018 | 27.42 | 27.51 | 27.40 | 27.51 | 61,543 | +0.07(+0.26%) |
Jan 19, 2018 | 27.41 | 27.44 | 27.34 | 27.44 | 68,552 | +0.18(+0.66%) |
Jan 18, 2018 | 27.26 | 27.31 | 27.18 | 27.26 | 40,899 | -0.09(-0.33%) |
Jan 17, 2018 | 27.31 | 27.40 | 27.24 | 27.35 | 54,045 | +0.20(+0.74%) |
Jan 16, 2018 | 27.44 | 27.44 | 27.13 | 27.15 | 46,745 | -0.29(-1.06%) |
Jan 15, 2018 | 27.40 | 27.58 | 27.21 | 27.44 | 40,392 | +0.12(+0.44%) |
Jan 12, 2018 | 27.25 | 27.33 | 27.25 | 27.32 | 45,578 | +0.03(+0.11%) |
Jan 11, 2018 | 27.20 | 27.29 | 27.17 | 27.29 | 43,241 | +0.08(+0.29%) |
Jan 10, 2018 | 27.24 | 27.21 | 46,075 | -0.13(-0.48%) | ||
Jan 09, 2018 | 27.34 | 27.34 | 27.26 | 27.34 | 53,057 | +0.06(+0.22%) |
Jan 08, 2018 | 27.23 | 27.29 | 27.22 | 27.28 | 52,917 | +0.06(+0.22%) |
Jan 05, 2018 | 27.06 | 27.22 | 27.06 | 27.22 | 72,134 | +0.20(+0.74%) |
Jan 04, 2018 | 26.98 | 27.07 | 26.98 | 27.02 | 50,046 | +0.21(+0.78%) |
Jan 03, 2018 | 26.65 | 26.81 | 26.65 | 26.81 | 51,876 | +0.26(+0.98%) |