Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 24.44 | 24.44 | 24.44 | 0 | +0.41(+1.69%) | |
Mar 28, 2018 | 24.08 | 24.14 | 23.88 | 24.03 | 159,976 | -0.21(-0.88%) |
Mar 27, 2018 | 24.65 | 24.67 | 24.18 | 24.24 | 61,865 | -0.43(-1.76%) |
Mar 26, 2018 | 24.59 | 24.69 | 24.27 | 24.68 | 73,275 | +0.58(+2.41%) |
Mar 23, 2018 | 24.59 | 24.67 | 24.09 | 24.10 | 112,174 | -0.43(-1.77%) |
Mar 22, 2018 | 24.73 | 24.81 | 24.45 | 24.53 | 143,346 | -0.67(-2.67%) |
Mar 21, 2018 | 25.03 | 25.26 | 24.95 | 25.20 | 73,394 | +0.12(+0.48%) |
Mar 20, 2018 | 25.08 | 25.15 | 25.01 | 25.08 | 73,305 | +0.18(+0.70%) |
Mar 19, 2018 | 24.91 | 24.98 | 24.73 | 24.91 | 160,001 | -0.17(-0.66%) |
Mar 16, 2018 | 25.10 | 25.19 | 25.02 | 25.07 | 84,903 | -0.14(-0.55%) |
Mar 15, 2018 | 25.39 | 25.39 | 25.10 | 25.21 | 370,651 | -0.25(-0.98%) |
Mar 14, 2018 | 25.65 | 25.65 | 25.35 | 25.46 | 97,013 | +0.00(+0.00%) |
Mar 13, 2018 | 25.87 | 25.91 | 25.39 | 25.46 | 143,966 | -0.44(-1.71%) |
Mar 12, 2018 | 25.79 | 25.93 | 25.79 | 25.90 | 51,077 | +0.12(+0.47%) |
Mar 09, 2018 | 25.61 | 25.84 | 25.57 | 25.78 | 64,659 | +0.39(+1.53%) |
Mar 08, 2018 | 25.32 | 25.43 | 25.24 | 25.40 | 56,022 | -0.06(-0.22%) |
Mar 07, 2018 | 25.47 | 25.15 | 25.45 | 110,977 | +0.11(+0.44%) | |
Mar 06, 2018 | 25.42 | 25.48 | 25.25 | 25.34 | 117,770 | +0.13(+0.51%) |
Mar 05, 2018 | 25.01 | 25.25 | 24.92 | 25.21 | 235,060 | -0.08(-0.33%) |
Mar 02, 2018 | 24.93 | 25.34 | 24.81 | 25.29 | 184,224 | +0.01(+0.04%) |
Mar 01, 2018 | 25.46 | 25.65 | 25.07 | 25.29 | 113,445 | -0.06(-0.22%) |
Feb 28, 2018 | 25.67 | 25.67 | 25.29 | 25.34 | 136,971 | -0.15(-0.58%) |
Feb 27, 2018 | 25.86 | 25.92 | 25.47 | 25.49 | 158,709 | -0.65(-2.47%) |
Feb 26, 2018 | 26.00 | 26.19 | 25.85 | 26.13 | 197,377 | +0.09(+0.35%) |
Feb 23, 2018 | 25.91 | 26.04 | 25.77 | 26.04 | 336,316 | +0.34(+1.33%) |
Feb 22, 2018 | 25.71 | 25.87 | 25.69 | 25.70 | 151,600 | +0.20(+0.80%) |
Feb 21, 2018 | 25.79 | 25.96 | 25.50 | 25.50 | 619,775 | +0.00(+0.00%) |
Feb 20, 2018 | 25.40 | 25.65 | 25.38 | 25.50 | 110,950 | -0.31(-1.22%) |
Feb 16, 2018 | 25.81 | 25.81 | 25.81 | 0 | -0.14(-0.53%) | |
Feb 15, 2018 | 25.91 | 26.07 | 25.77 | 25.95 | 261,949 | +0.33(+1.30%) |
Feb 14, 2018 | 24.97 | 25.71 | 24.92 | 25.62 | 132,615 | +0.66(+2.62%) |
Feb 13, 2018 | 24.92 | 25.07 | 24.72 | 24.96 | 48,815 | +0.15(+0.59%) |
Feb 12, 2018 | 24.72 | 24.98 | 24.63 | 24.81 | 199,640 | +0.31(+1.28%) |
Feb 09, 2018 | 24.58 | 24.74 | 23.78 | 24.50 | 177,319 | +0.38(+1.57%) |
Feb 08, 2018 | 25.16 | 25.16 | 24.12 | 24.12 | 211,794 | -1.00(-3.97%) |
Feb 07, 2018 | 25.41 | 25.41 | 25.08 | 25.12 | 171,023 | -0.62(-2.40%) |
Feb 06, 2018 | 24.93 | 25.89 | 24.93 | 25.74 | 215,047 | +0.44(+1.75%) |
Feb 05, 2018 | 25.79 | 26.00 | 24.96 | 25.29 | 343,129 | -0.65(-2.49%) |
Feb 02, 2018 | 26.25 | 26.25 | 25.92 | 25.94 | 263,908 | -0.66(-2.46%) |
Feb 01, 2018 | 26.54 | 26.77 | 26.54 | 26.60 | 111,988 | -0.17(-0.62%) |
Jan 31, 2018 | 26.96 | 27.04 | 26.61 | 26.76 | 205,441 | +0.06(+0.21%) |
Jan 30, 2018 | 26.75 | 26.86 | 26.70 | 26.71 | 448,115 | -0.36(-1.33%) |
Jan 29, 2018 | 27.11 | 27.16 | 27.03 | 27.07 | 185,412 | -0.48(-1.74%) |
Jan 26, 2018 | 27.36 | 27.56 | 27.32 | 27.55 | 265,994 | +0.23(+0.84%) |
Jan 25, 2018 | 27.31 | 27.54 | 27.23 | 27.32 | 114,660 | -0.03(-0.10%) |
Jan 24, 2018 | 27.23 | 27.46 | 27.17 | 27.34 | 230,818 | +0.25(+0.92%) |
Jan 23, 2018 | 27.16 | 27.18 | 26.98 | 27.09 | 324,864 | -0.10(-0.37%) |
Jan 22, 2018 | 27.12 | 27.21 | 26.98 | 27.20 | 193,084 | +0.04(+0.14%) |
Jan 19, 2018 | 27.15 | 27.23 | 27.00 | 27.16 | 169,098 | +0.18(+0.68%) |
Jan 18, 2018 | 27.05 | 27.12 | 26.94 | 26.97 | 301,204 | -0.12(-0.44%) |
Jan 17, 2018 | 27.03 | 27.20 | 26.98 | 27.09 | 131,055 | +0.31(+1.17%) |
Jan 16, 2018 | 26.99 | 27.09 | 26.73 | 26.78 | 294,265 | -0.20(-0.75%) |
Jan 12, 2018 | 26.98 | 26.98 | 26.98 | 0 | +0.28(+1.04%) | |
Jan 11, 2018 | 26.46 | 26.71 | 26.44 | 26.71 | 401,412 | +0.12(+0.43%) |
Jan 10, 2018 | 26.61 | 26.71 | 26.52 | 26.59 | 190,590 | -0.09(-0.33%) |
Jan 09, 2018 | 26.73 | 26.76 | 26.60 | 26.68 | 174,502 | -0.11(-0.41%) |
Jan 08, 2018 | 26.71 | 26.81 | 26.67 | 26.79 | 197,230 | -0.06(-0.24%) |
Jan 05, 2018 | 26.56 | 26.85 | 26.55 | 26.85 | 375,780 | +0.29(+1.08%) |
Jan 04, 2018 | 26.68 | 26.72 | 26.51 | 26.57 | 457,776 | -0.10(-0.38%) |
Jan 03, 2018 | 26.64 | 26.73 | 26.56 | 26.67 | 315,127 | +0.32(+1.23%) |