Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 25.45 | 25.45 | 25.45 | 0 | +0.30(+1.20%) | |
Mar 28, 2018 | 25.18 | 25.34 | 25.08 | 25.15 | 505,942 | +0.01(+0.03%) |
Mar 27, 2018 | 25.44 | 25.59 | 24.99 | 25.14 | 420,164 | -0.23(-0.92%) |
Mar 26, 2018 | 25.16 | 25.41 | 24.97 | 25.37 | 427,706 | +0.55(+2.23%) |
Mar 23, 2018 | 25.38 | 25.43 | 24.78 | 24.82 | 556,998 | -0.49(-1.95%) |
Mar 22, 2018 | 25.73 | 25.79 | 25.28 | 25.31 | 481,296 | -0.61(-2.37%) |
Mar 21, 2018 | 25.89 | 26.14 | 25.86 | 25.93 | 211,426 | +0.04(+0.17%) |
Mar 20, 2018 | 25.94 | 26.01 | 25.85 | 25.88 | 1,688,191 | -0.02(-0.07%) |
Mar 19, 2018 | 26.17 | 26.17 | 25.75 | 25.90 | 491,406 | -0.28(-1.08%) |
Mar 16, 2018 | 26.15 | 26.32 | 26.15 | 26.18 | 349,773 | +0.06(+0.23%) |
Mar 15, 2018 | 26.24 | 26.28 | 26.08 | 26.12 | 492,039 | -0.03(-0.10%) |
Mar 14, 2018 | 26.47 | 26.51 | 26.12 | 26.15 | 1,154,237 | -0.22(-0.82%) |
Mar 13, 2018 | 26.60 | 26.67 | 26.30 | 26.36 | 368,843 | -0.14(-0.52%) |
Mar 12, 2018 | 26.56 | 26.66 | 26.47 | 26.50 | 212,405 | -0.06(-0.23%) |
Mar 09, 2018 | 26.30 | 26.56 | 26.25 | 26.56 | 236,658 | +0.43(+1.65%) |
Mar 08, 2018 | 26.11 | 26.15 | 25.96 | 26.13 | 186,384 | +0.09(+0.36%) |
Mar 07, 2018 | 26.07 | 25.82 | 26.04 | 168,937 | -0.10(-0.40%) | |
Mar 06, 2018 | 26.18 | 26.22 | 25.99 | 26.14 | 470,513 | +0.05(+0.20%) |
Mar 05, 2018 | 25.65 | 26.15 | 25.65 | 26.09 | 267,232 | +0.30(+1.17%) |
Mar 02, 2018 | 25.51 | 25.83 | 25.44 | 25.79 | 245,876 | +0.10(+0.39%) |
Mar 01, 2018 | 25.98 | 26.16 | 25.56 | 25.69 | 289,872 | -0.28(-1.08%) |
Feb 28, 2018 | 26.43 | 26.47 | 25.97 | 25.97 | 318,736 | -0.36(-1.37%) |
Feb 27, 2018 | 26.70 | 26.79 | 26.33 | 26.33 | 7,211,729 | -0.35(-1.32%) |
Feb 26, 2018 | 26.52 | 26.69 | 26.40 | 26.68 | 208,417 | +0.29(+1.11%) |
Feb 23, 2018 | 26.12 | 26.39 | 26.09 | 26.39 | 170,313 | +0.42(+1.62%) |
Feb 22, 2018 | 25.93 | 25.97 | 202,707 | -0.03(-0.10%) | ||
Feb 21, 2018 | 26.18 | 26.39 | 25.97 | 25.99 | 945,410 | -0.16(-0.63%) |
Feb 20, 2018 | 26.29 | 26.35 | 26.07 | 26.16 | 4,796,789 | -0.26(-0.98%) |
Feb 16, 2018 | 26.42 | 26.42 | 26.42 | 0 | +0.05(+0.20%) | |
Feb 15, 2018 | 26.30 | 26.36 | 26.12 | 26.36 | 144,075 | +0.24(+0.92%) |
Feb 14, 2018 | 25.70 | 26.16 | 25.68 | 26.12 | 257,010 | +0.30(+1.17%) |
Feb 13, 2018 | 25.66 | 25.87 | 25.59 | 25.82 | 215,686 | +0.06(+0.23%) |
Feb 12, 2018 | 25.68 | 25.92 | 25.50 | 25.76 | 445,928 | +0.29(+1.15%) |
Feb 09, 2018 | 25.44 | 25.65 | 24.70 | 25.47 | 557,008 | +0.32(+1.27%) |
Feb 08, 2018 | 26.05 | 26.05 | 25.14 | 25.15 | 385,692 | -0.88(-3.37%) |
Feb 07, 2018 | 26.06 | 26.45 | 26.03 | 26.03 | 1,649,287 | -0.09(-0.33%) |
Feb 06, 2018 | 25.32 | 26.16 | 25.24 | 26.12 | 760,228 | +0.06(+0.23%) |
Feb 05, 2018 | 26.68 | 26.82 | 25.66 | 26.05 | 584,053 | -0.83(-3.07%) |
Feb 02, 2018 | 27.35 | 27.36 | 26.87 | 26.88 | 828,286 | -0.63(-2.28%) |
Feb 01, 2018 | 27.40 | 27.60 | 27.40 | 27.51 | 351,527 | +0.02(+0.06%) |
Jan 31, 2018 | 27.58 | 27.61 | 27.37 | 27.49 | 266,205 | -0.03(-0.09%) |
Jan 30, 2018 | 27.65 | 27.72 | 27.52 | 27.52 | 5,287,501 | -0.32(-1.14%) |
Jan 29, 2018 | 27.96 | 28.00 | 27.83 | 27.84 | 151,991 | -0.17(-0.61%) |
Jan 26, 2018 | 27.82 | 28.01 | 27.79 | 28.01 | 136,166 | +0.23(+0.84%) |
Jan 25, 2018 | 27.86 | 27.87 | 27.70 | 27.78 | 210,664 | -0.02(-0.06%) |
Jan 24, 2018 | 27.79 | 27.88 | 27.66 | 27.79 | 413,846 | +0.07(+0.25%) |
Jan 23, 2018 | 27.66 | 27.76 | 27.62 | 27.72 | 318,014 | +0.02(+0.06%) |
Jan 22, 2018 | 27.48 | 27.71 | 27.48 | 27.71 | 239,183 | +0.24(+0.88%) |
Jan 19, 2018 | 27.41 | 27.48 | 27.35 | 27.47 | 1,721,683 | +0.09(+0.35%) |
Jan 18, 2018 | 27.45 | 27.48 | 27.34 | 27.37 | 1,336,076 | -0.08(-0.28%) |
Jan 17, 2018 | 27.35 | 27.50 | 27.24 | 27.45 | 418,854 | +0.19(+0.69%) |
Jan 16, 2018 | 27.47 | 27.51 | 27.18 | 27.26 | 913,927 | -0.11(-0.41%) |
Jan 12, 2018 | 27.37 | 27.37 | 27.37 | 0 | +0.16(+0.60%) | |
Jan 11, 2018 | 27.04 | 27.21 | 27.03 | 27.21 | 733,621 | +0.23(+0.86%) |
Jan 10, 2018 | 27.04 | 26.98 | 484,738 | -0.01(-0.03%) | ||
Jan 09, 2018 | 26.99 | 27.06 | 26.96 | 26.98 | 1,311,776 | +0.04(+0.16%) |
Jan 08, 2018 | 26.87 | 26.95 | 26.83 | 26.94 | 448,126 | +0.03(+0.13%) |
Jan 05, 2018 | 26.89 | 26.91 | 26.78 | 26.91 | 723,306 | +0.09(+0.35%) |
Jan 04, 2018 | 26.73 | 26.86 | 26.73 | 26.81 | 1,051,131 | +0.15(+0.55%) |
Jan 03, 2018 | 26.59 | 26.68 | 26.55 | 26.67 | 516,497 | +0.09(+0.36%) |