Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 25.54 | 25.54 | 25.54 | 0 | +0.52(+2.06%) | |
Mar 28, 2018 | 25.13 | 25.13 | 24.99 | 25.02 | 10,039 | -0.31(-1.21%) |
Mar 27, 2018 | 26.05 | 26.08 | 25.23 | 25.33 | 3,615 | -0.77(-2.96%) |
Mar 26, 2018 | 26.14 | 26.14 | 25.63 | 26.10 | 12,693 | +0.58(+2.28%) |
Mar 23, 2018 | 25.85 | 25.96 | 25.48 | 25.52 | 12,885 | -0.42(-1.62%) |
Mar 22, 2018 | 26.47 | 26.47 | 25.86 | 25.94 | 11,609 | -1.15(-4.26%) |
Mar 21, 2018 | 26.98 | 27.14 | 26.90 | 27.10 | 11,437 | -0.05(-0.18%) |
Mar 20, 2018 | 27.07 | 27.14 | 27.00 | 27.14 | 10,551 | +0.52(+1.97%) |
Mar 19, 2018 | 26.60 | 26.83 | 26.42 | 26.62 | 15,192 | -0.25(-0.92%) |
Mar 16, 2018 | 26.80 | 26.89 | 26.74 | 26.87 | 15,980 | -0.02(-0.07%) |
Mar 15, 2018 | 26.96 | 26.96 | 26.75 | 26.89 | 14,983 | +0.09(+0.32%) |
Mar 14, 2018 | 26.86 | 26.89 | 26.69 | 26.80 | 16,293 | +0.02(+0.07%) |
Mar 13, 2018 | 27.12 | 27.12 | 26.71 | 26.78 | 15,143 | -0.32(-1.16%) |
Mar 12, 2018 | 27.08 | 27.13 | 27.00 | 27.10 | 13,099 | +0.11(+0.42%) |
Mar 09, 2018 | 26.98 | 26.98 | 26.98 | 26.98 | 2,101 | +0.53(+2.02%) |
Mar 08, 2018 | 26.60 | 26.60 | 26.34 | 26.45 | 12,757 | -0.06(-0.22%) |
Mar 07, 2018 | 26.52 | 26.50 | 11,263 | +0.21(+0.80%) | ||
Mar 06, 2018 | 26.27 | 26.34 | 26.26 | 26.29 | 11,672 | +0.28(+1.06%) |
Mar 05, 2018 | 25.74 | 26.05 | 25.62 | 26.02 | 13,589 | +0.07(+0.26%) |
Mar 02, 2018 | 25.27 | 25.95 | 25.27 | 25.95 | 11,444 | +0.25(+0.97%) |
Mar 01, 2018 | 25.77 | 25.96 | 25.42 | 25.70 | 14,385 | -0.16(-0.63%) |
Feb 28, 2018 | 25.94 | 25.94 | 25.85 | 25.86 | 9,851 | -0.20(-0.77%) |
Feb 27, 2018 | 26.42 | 26.45 | 26.04 | 26.06 | 14,244 | -0.57(-2.15%) |
Feb 26, 2018 | 26.61 | 26.68 | 26.55 | 26.64 | 15,110 | -0.19(-0.71%) |
Feb 23, 2018 | 26.48 | 26.83 | 26.36 | 26.83 | 28,792 | +0.60(+2.29%) |
Feb 22, 2018 | 26.34 | 26.36 | 26.17 | 26.23 | 29,311 | -0.25(-0.94%) |
Feb 21, 2018 | 26.56 | 26.56 | 26.48 | 26.48 | 316 | +0.26(+0.99%) |
Feb 20, 2018 | 26.12 | 26.33 | 26.10 | 26.22 | 13,498 | -0.06(-0.22%) |
Feb 16, 2018 | 26.27 | 26.27 | 26.27 | 0 | -0.10(-0.36%) | |
Feb 15, 2018 | 26.44 | 26.51 | 26.05 | 26.37 | 17,346 | +0.36(+1.39%) |
Feb 14, 2018 | 25.50 | 26.07 | 25.50 | 26.01 | 16,589 | +0.79(+3.14%) |
Feb 13, 2018 | 25.14 | 25.29 | 25.01 | 25.22 | 30,870 | +0.43(+1.73%) |
Feb 12, 2018 | 24.47 | 24.79 | 24.47 | 24.79 | 28,390 | +0.56(+2.32%) |
Feb 09, 2018 | 24.22 | 24.34 | 23.43 | 24.22 | 28,571 | +0.27(+1.12%) |
Feb 08, 2018 | 24.87 | 24.89 | 23.95 | 23.96 | 29,034 | -0.85(-3.42%) |
Feb 07, 2018 | 25.15 | 24.79 | 24.80 | 26,618 | -0.45(-1.78%) | |
Feb 06, 2018 | 24.65 | 25.25 | 24.65 | 25.25 | 2,230 | +0.13(+0.53%) |
Feb 05, 2018 | 25.41 | 25.57 | 24.85 | 25.12 | 47,106 | -0.59(-2.30%) |
Feb 02, 2018 | 26.21 | 26.21 | 25.71 | 25.71 | 56,613 | -0.73(-2.74%) |
Feb 01, 2018 | 26.47 | 26.76 | 26.40 | 26.44 | 56,665 | -0.39(-1.46%) |
Jan 31, 2018 | 26.82 | 27.01 | 26.76 | 26.83 | 70,969 | +0.14(+0.54%) |
Jan 30, 2018 | 26.70 | 26.45 | 26.68 | 38,366 | -0.46(-1.69%) | |
Jan 29, 2018 | 27.28 | 27.28 | 27.10 | 27.14 | 28,980 | -0.51(-1.83%) |
Jan 26, 2018 | 27.40 | 27.65 | 27.39 | 27.65 | 32,411 | +0.56(+2.08%) |
Jan 25, 2018 | 27.20 | 27.20 | 27.06 | 27.09 | 1,175 | +0.27(+1.00%) |
Jan 24, 2018 | 26.90 | 27.00 | 26.82 | 26.82 | 1,615 | +0.25(+0.93%) |
Jan 23, 2018 | 26.62 | 26.63 | 26.57 | 26.57 | 2,898 | -0.04(-0.14%) |
Jan 22, 2018 | 26.48 | 26.61 | 26.48 | 26.61 | 3,368 | +0.05(+0.21%) |
Jan 19, 2018 | 26.52 | 26.55 | 26.47 | 26.55 | 836 | +0.23(+0.87%) |
Jan 18, 2018 | 26.32 | 26.32 | 26.32 | 26.32 | 349 | -0.14(-0.53%) |
Jan 17, 2018 | 26.22 | 26.47 | 26.22 | 26.47 | 1,960 | +0.35(+1.35%) |
Jan 16, 2018 | 26.34 | 26.50 | 26.11 | 26.11 | 4,537 | -0.03(-0.12%) |
Jan 12, 2018 | 26.14 | 26.14 | 26.14 | 0 | +0.16(+0.62%) | |
Jan 11, 2018 | 25.90 | 25.99 | 25.90 | 25.98 | 1,775 | +0.03(+0.13%) |
Jan 10, 2018 | 25.95 | 1,552 | -0.17(-0.66%) | |||
Jan 09, 2018 | 26.12 | 26.12 | 26.12 | 26.12 | 494 | +0.01(+0.04%) |
Jan 08, 2018 | 26.11 | 26.11 | 26.11 | 26.11 | 443 | +0.35(+1.36%) |
Jan 05, 2018 | 25.76 | 25.76 | 25.76 | 25.76 | 618 | +0.14(+0.56%) |
Jan 04, 2018 | 25.67 | 25.67 | 25.62 | 25.62 | 1,807 | +0.23(+0.92%) |