Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 26.36 | 26.36 | 26.36 | 0 | +0.32(+1.23%) | |
Mar 28, 2018 | 25.95 | 26.10 | 25.95 | 26.04 | 1,802 | -0.17(-0.65%) |
Mar 27, 2018 | 26.23 | 26.23 | 26.21 | 26.21 | 700 | -0.12(-0.46%) |
Mar 26, 2018 | 26.21 | 26.33 | 25.89 | 26.33 | 2,114 | +0.17(+0.65%) |
Mar 23, 2018 | 26.00 | 26.16 | 25.98 | 26.16 | 8,242 | -0.34(-1.28%) |
Mar 22, 2018 | 26.50 | 26.50 | 26.50 | 26.50 | 272 | -0.22(-0.82%) |
Mar 21, 2018 | 26.72 | 26.72 | 26.72 | 26.72 | 1,426 | +0.27(+1.02%) |
Mar 20, 2018 | 26.38 | 26.51 | 26.38 | 26.45 | 6,044 | +0.03(+0.11%) |
Mar 19, 2018 | 26.71 | 26.71 | 26.42 | 26.42 | 745 | -0.16(-0.60%) |
Mar 16, 2018 | 26.59 | 26.59 | 26.58 | 26.58 | 3,062 | +0.26(+0.99%) |
Mar 15, 2018 | 26.49 | 26.49 | 26.31 | 26.32 | 1,340 | -0.22(-0.83%) |
Mar 14, 2018 | 26.66 | 26.66 | 26.51 | 26.54 | 5,300 | -0.08(-0.30%) |
Mar 13, 2018 | 26.67 | 26.76 | 26.62 | 26.62 | 5,124 | +0.03(+0.11%) |
Mar 12, 2018 | 26.66 | 26.69 | 26.59 | 26.59 | 778 | +0.17(+0.64%) |
Mar 09, 2018 | 26.42 | 26.42 | 26.42 | 26.42 | 95 | +0.00(+0.00%) |
Mar 08, 2018 | 26.42 | 26.42 | 26.42 | 26.42 | 0 | +0.00(+0.00%) |
Mar 07, 2018 | 26.36 | 26.42 | 26.35 | 26.42 | 15,580 | +0.70(+2.72%) |
Mar 06, 2018 | 25.72 | 25.72 | 25.72 | 25.72 | 1 | +0.00(+0.00%) |
Mar 05, 2018 | 25.72 | 25.72 | 25.72 | 25.72 | 266 | +0.00(+0.00%) |
Mar 02, 2018 | 25.72 | 25.72 | 25.72 | 25.72 | 151 | +0.10(+0.39%) |
Mar 01, 2018 | 25.74 | 25.87 | 25.62 | 25.62 | 1,743 | -0.21(-0.81%) |
Feb 28, 2018 | 26.01 | 26.01 | 25.82 | 25.83 | 504 | -0.75(-2.82%) |
Feb 27, 2018 | 26.58 | 26.58 | 26.58 | 26.58 | 100 | +0.06(+0.23%) |
Feb 26, 2018 | 26.46 | 26.52 | 26.46 | 26.52 | 703 | +0.31(+1.19%) |
Feb 23, 2018 | 26.29 | 26.29 | 26.21 | 26.21 | 2,761 | +0.01(+0.05%) |
Feb 22, 2018 | 26.15 | 26.21 | 26.15 | 26.20 | 611 | +0.27(+1.02%) |
Feb 21, 2018 | 25.93 | 25.93 | 25.93 | 25.93 | 100 | -0.02(-0.08%) |
Feb 20, 2018 | 25.95 | 25.95 | 25.95 | 25.95 | 149 | -0.15(-0.58%) |
Feb 16, 2018 | 26.10 | 26.10 | 26.10 | 0 | +0.06(+0.23%) | |
Feb 15, 2018 | 26.01 | 26.04 | 26.01 | 26.04 | 711 | +0.31(+1.20%) |
Feb 14, 2018 | 25.63 | 25.73 | 25.63 | 25.73 | 4,262 | +0.50(+1.98%) |
Feb 13, 2018 | 25.11 | 25.23 | 25.11 | 25.23 | 1,159 | +0.12(+0.48%) |
Feb 12, 2018 | 24.72 | 25.12 | 24.72 | 25.11 | 4,163 | +0.19(+0.76%) |
Feb 09, 2018 | 24.92 | 24.92 | 24.92 | 24.92 | 1 | +0.00(+0.00%) |
Feb 08, 2018 | 25.10 | 25.10 | 24.89 | 24.92 | 4,028 | -0.36(-1.42%) |
Feb 07, 2018 | 25.15 | 25.28 | 25.08 | 25.28 | 10,129 | +0.29(+1.16%) |
Feb 06, 2018 | 24.16 | 24.99 | 24.13 | 24.99 | 900 | +0.04(+0.14%) |
Feb 05, 2018 | 25.51 | 25.51 | 24.91 | 24.95 | 4,960 | -0.75(-2.90%) |
Feb 02, 2018 | 25.91 | 25.91 | 25.70 | 25.70 | 671 | -0.65(-2.48%) |
Feb 01, 2018 | 26.17 | 26.43 | 26.17 | 26.35 | 3,265 | -0.07(-0.25%) |
Jan 31, 2018 | 26.42 | 26.42 | 26.42 | 26.42 | 485 | -0.08(-0.30%) |
Jan 30, 2018 | 26.75 | 26.75 | 26.48 | 26.50 | 2,716 | -0.48(-1.78%) |
Jan 29, 2018 | 26.98 | 26.99 | 26.95 | 26.98 | 3,444 | +0.17(+0.63%) |
Jan 26, 2018 | 26.81 | 26.81 | 26.81 | 26.81 | 244 | +0.06(+0.22%) |
Jan 25, 2018 | 26.75 | 26.75 | 26.75 | 26.75 | 1,006 | -0.13(-0.48%) |
Jan 24, 2018 | 26.90 | 26.90 | 26.80 | 26.88 | 3,662 | -0.21(-0.78%) |
Jan 23, 2018 | 27.09 | 27.09 | 27.09 | 27.09 | 643 | -0.07(-0.26%) |
Jan 22, 2018 | 27.10 | 27.16 | 27.10 | 27.16 | 376 | +0.37(+1.38%) |
Jan 19, 2018 | 26.79 | 26.79 | 26.79 | 26.79 | 100 | +0.10(+0.37%) |
Jan 18, 2018 | 26.69 | 26.69 | 26.69 | 26.69 | 750 | +0.01(+0.04%) |
Jan 17, 2018 | 26.68 | 26.68 | 26.68 | 26.68 | 102 | +0.19(+0.72%) |
Jan 16, 2018 | 27.03 | 27.11 | 26.49 | 26.49 | 3,535 | -0.46(-1.69%) |
Jan 12, 2018 | 26.95 | 26.95 | 26.95 | 0 | +0.21(+0.77%) | |
Jan 11, 2018 | 26.78 | 26.78 | 26.74 | 26.74 | 938 | +0.57(+2.18%) |
Jan 10, 2018 | 26.17 | 26.17 | 2,408 | +0.04(+0.17%) | ||
Jan 09, 2018 | 26.07 | 26.07 | 26.13 | 800 | +0.06(+0.22%) | |
Jan 08, 2018 | 26.21 | 26.21 | 26.07 | 26.07 | 741 | -0.14(-0.53%) |
Jan 05, 2018 | 26.26 | 26.26 | 26.21 | 26.21 | 4,048 | -0.12(-0.45%) |
Jan 04, 2018 | 26.33 | 26.33 | 26.33 | 26.33 | 296 | +0.07(+0.26%) |
Jan 03, 2018 | 26.26 | 26.26 | 26.26 | 26.26 | 1,639 | -0.10(-0.39%) |