Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 24.70 | 24.70 | 24.70 | 0 | +0.29(+1.20%) | |
Mar 28, 2018 | 24.26 | 24.57 | 24.07 | 24.40 | 50,642 | +0.08(+0.31%) |
Mar 27, 2018 | 24.96 | 25.12 | 24.16 | 24.33 | 96,265 | -0.64(-2.55%) |
Mar 26, 2018 | 24.37 | 25.01 | 24.37 | 24.96 | 144,601 | +0.82(+3.40%) |
Mar 23, 2018 | 24.98 | 25.16 | 24.07 | 24.14 | 130,615 | -0.84(-3.38%) |
Mar 22, 2018 | 26.35 | 26.35 | 24.96 | 24.99 | 129,963 | -1.11(-4.26%) |
Mar 21, 2018 | 26.18 | 26.33 | 25.86 | 26.10 | 60,490 | +0.11(+0.42%) |
Mar 20, 2018 | 26.14 | 26.17 | 25.97 | 25.99 | 80,148 | -0.04(-0.16%) |
Mar 19, 2018 | 26.13 | 26.24 | 25.79 | 26.04 | 153,169 | -0.24(-0.92%) |
Mar 16, 2018 | 26.29 | 26.49 | 26.24 | 26.28 | 156,483 | +0.17(+0.64%) |
Mar 15, 2018 | 26.31 | 26.31 | 25.99 | 26.11 | 173,217 | -0.03(-0.10%) |
Mar 14, 2018 | 26.74 | 26.74 | 26.06 | 26.14 | 182,496 | -0.39(-1.48%) |
Mar 13, 2018 | 26.97 | 26.97 | 26.45 | 26.53 | 163,146 | -0.27(-1.00%) |
Mar 12, 2018 | 27.06 | 27.06 | 26.70 | 26.80 | 82,229 | -0.05(-0.19%) |
Mar 09, 2018 | 26.44 | 26.89 | 26.44 | 26.85 | 70,239 | +0.48(+1.84%) |
Mar 08, 2018 | 26.41 | 26.57 | 26.06 | 26.36 | 93,204 | -0.08(-0.28%) |
Mar 07, 2018 | 26.49 | 26.14 | 26.44 | 98,697 | +0.02(+0.06%) | |
Mar 06, 2018 | 26.28 | 26.49 | 26.07 | 26.42 | 143,485 | +0.14(+0.54%) |
Mar 05, 2018 | 25.91 | 26.37 | 25.55 | 26.28 | 92,996 | +0.31(+1.19%) |
Mar 02, 2018 | 25.43 | 25.99 | 25.23 | 25.97 | 248,028 | +0.26(+0.99%) |
Mar 01, 2018 | 25.74 | 26.10 | 25.59 | 25.71 | 118,321 | -0.20(-0.76%) |
Feb 28, 2018 | 26.52 | 26.54 | 25.91 | 25.91 | 111,450 | -0.33(-1.24%) |
Feb 27, 2018 | 26.69 | 26.82 | 26.24 | 26.24 | 179,475 | -0.33(-1.26%) |
Feb 26, 2018 | 26.63 | 26.63 | 26.24 | 26.57 | 131,529 | +0.15(+0.57%) |
Feb 23, 2018 | 26.13 | 26.42 | 26.07 | 26.42 | 208,751 | +0.43(+1.67%) |
Feb 22, 2018 | 26.65 | 26.65 | 25.94 | 25.99 | 189,103 | -0.47(-1.77%) |
Feb 21, 2018 | 26.13 | 26.79 | 26.13 | 26.45 | 225,651 | +0.23(+0.89%) |
Feb 20, 2018 | 26.44 | 26.52 | 26.10 | 26.22 | 111,647 | -0.15(-0.57%) |
Feb 16, 2018 | 26.37 | 26.37 | 26.37 | 0 | +0.07(+0.25%) | |
Feb 15, 2018 | 26.30 | 26.44 | 26.19 | 26.30 | 99,438 | +0.10(+0.36%) |
Feb 14, 2018 | 25.53 | 26.25 | 25.49 | 26.21 | 122,931 | +0.73(+2.87%) |
Feb 13, 2018 | 25.37 | 25.55 | 25.19 | 25.48 | 225,532 | +0.11(+0.43%) |
Feb 12, 2018 | 25.37 | 25.64 | 25.08 | 25.37 | 314,087 | +0.34(+1.37%) |
Feb 09, 2018 | 25.01 | 25.23 | 24.30 | 25.03 | 257,923 | +0.50(+2.04%) |
Feb 08, 2018 | 25.64 | 24.53 | 24.53 | 131,992 | -1.12(-4.36%) | |
Feb 07, 2018 | 25.40 | 25.89 | 25.40 | 25.64 | 186,782 | +0.19(+0.75%) |
Feb 06, 2018 | 24.57 | 25.58 | 24.42 | 25.45 | 303,768 | -0.01(-0.03%) |
Feb 05, 2018 | 25.83 | 26.14 | 25.03 | 25.46 | 311,617 | -0.85(-3.23%) |
Feb 02, 2018 | 26.53 | 26.78 | 26.34 | 26.31 | 139,370 | -0.37(-1.38%) |
Feb 01, 2018 | 26.53 | 26.68 | 26.53 | 26.68 | 243,558 | +0.32(+1.20%) |
Jan 31, 2018 | 26.56 | 26.59 | 26.29 | 26.36 | 98,090 | +0.02(+0.06%) |
Jan 30, 2018 | 26.26 | 26.50 | 26.26 | 26.34 | 189,536 | -0.25(-0.94%) |
Jan 29, 2018 | 26.65 | 26.80 | 26.57 | 26.59 | 96,809 | -0.01(-0.06%) |
Jan 26, 2018 | 26.65 | 26.65 | 26.36 | 26.61 | 132,693 | +0.11(+0.43%) |
Jan 25, 2018 | 26.82 | 26.82 | 26.40 | 26.49 | 245,763 | -0.07(-0.25%) |
Jan 24, 2018 | 26.71 | 26.71 | 26.37 | 26.56 | 188,339 | +0.12(+0.47%) |
Jan 23, 2018 | 26.36 | 26.54 | 26.23 | 26.44 | 89,446 | +0.06(+0.22%) |
Jan 22, 2018 | 26.24 | 26.40 | 26.12 | 26.38 | 69,384 | +0.20(+0.77%) |
Jan 19, 2018 | 26.05 | 26.19 | 25.89 | 26.18 | 66,844 | +0.29(+1.12%) |
Jan 18, 2018 | 25.92 | 26.06 | 25.85 | 25.89 | 158,770 | -0.04(-0.16%) |
Jan 17, 2018 | 25.86 | 25.98 | 25.57 | 25.93 | 82,067 | +0.05(+0.19%) |
Jan 16, 2018 | 25.89 | 26.19 | 25.74 | 25.88 | 135,348 | -0.03(-0.13%) |
Jan 12, 2018 | 25.91 | 25.91 | 25.91 | 0 | +0.19(+0.73%) | |
Jan 11, 2018 | 25.71 | 25.73 | 25.56 | 25.72 | 135,454 | +0.21(+0.81%) |
Jan 10, 2018 | 25.78 | 25.52 | 214,571 | +0.31(+1.22%) | ||
Jan 09, 2018 | 24.93 | 25.41 | 24.93 | 25.21 | 86,156 | +0.28(+1.10%) |
Jan 08, 2018 | 25.01 | 25.01 | 24.80 | 24.93 | 254,886 | -0.03(-0.10%) |
Jan 05, 2018 | 25.07 | 25.07 | 24.79 | 24.96 | 137,349 | +0.09(+0.35%) |
Jan 04, 2018 | 24.90 | 25.16 | 24.85 | 24.87 | 87,346 | +0.20(+0.83%) |
Jan 03, 2018 | 24.64 | 24.73 | 24.53 | 24.67 | 87,502 | +0.11(+0.44%) |