Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 27.07 | 27.07 | 27.07 | 0 | +0.18(+0.67%) | |
Mar 28, 2018 | 26.61 | 26.92 | 26.50 | 26.89 | 522,317 | +0.17(+0.64%) |
Mar 27, 2018 | 26.55 | 27.05 | 26.53 | 26.71 | 1,138,164 | +0.15(+0.55%) |
Mar 26, 2018 | 26.37 | 26.63 | 26.12 | 26.57 | 869,176 | +0.58(+2.22%) |
Mar 23, 2018 | 26.53 | 26.76 | 25.88 | 25.99 | 673,726 | -0.54(-2.04%) |
Mar 22, 2018 | 27.40 | 27.40 | 26.50 | 26.53 | 615,928 | -1.05(-3.80%) |
Mar 21, 2018 | 27.36 | 28.01 | 27.32 | 27.58 | 617,278 | +0.29(+1.07%) |
Mar 20, 2018 | 27.18 | 27.43 | 27.07 | 27.29 | 493,799 | +0.18(+0.67%) |
Mar 19, 2018 | 27.54 | 27.60 | 27.01 | 27.11 | 690,668 | -0.56(-2.02%) |
Mar 16, 2018 | 27.79 | 27.81 | 27.46 | 27.67 | 893,226 | -0.06(-0.22%) |
Mar 15, 2018 | 28.32 | 28.32 | 27.67 | 27.73 | 871,227 | -0.51(-1.80%) |
Mar 14, 2018 | 28.66 | 28.71 | 28.17 | 28.24 | 406,231 | -0.37(-1.29%) |
Mar 13, 2018 | 28.90 | 28.97 | 28.50 | 28.61 | 469,381 | -0.09(-0.33%) |
Mar 12, 2018 | 28.64 | 28.78 | 28.45 | 28.70 | 620,609 | +0.15(+0.51%) |
Mar 09, 2018 | 28.67 | 28.91 | 28.49 | 28.55 | 1,659,840 | +0.00(+0.00%) |
Mar 08, 2018 | 28.84 | 29.11 | 28.29 | 28.55 | 617,451 | +0.02(+0.06%) |
Mar 07, 2018 | 28.62 | 27.64 | 28.54 | 969,789 | +0.56(+2.00%) | |
Mar 06, 2018 | 27.81 | 28.02 | 27.73 | 27.98 | 1,141,935 | +0.21(+0.77%) |
Mar 05, 2018 | 27.81 | 28.01 | 27.59 | 27.76 | 1,306,657 | -0.18(-0.65%) |
Mar 02, 2018 | 27.57 | 28.05 | 27.51 | 27.94 | 1,874,624 | +0.28(+1.03%) |
Mar 01, 2018 | 27.88 | 28.00 | 27.37 | 27.66 | 1,324,950 | -0.20(-0.71%) |
Feb 28, 2018 | 28.70 | 28.83 | 27.86 | 27.86 | 1,518,282 | -0.44(-1.55%) |
Feb 27, 2018 | 29.29 | 30.25 | 28.27 | 28.30 | 2,336,006 | -0.41(-1.44%) |
Feb 26, 2018 | 27.96 | 28.80 | 27.86 | 28.71 | 1,044,184 | +0.89(+3.22%) |
Feb 23, 2018 | 27.64 | 27.89 | 27.47 | 27.81 | 2,068,003 | +0.21(+0.78%) |
Feb 22, 2018 | 27.52 | 27.25 | 27.60 | 812,374 | +0.08(+0.28%) | |
Feb 21, 2018 | 27.54 | 27.91 | 27.54 | 27.52 | 481,669 | -0.04(-0.16%) |
Feb 20, 2018 | 27.69 | 27.69 | 27.29 | 27.57 | 784,573 | -0.27(-0.96%) |
Feb 16, 2018 | 27.83 | 27.83 | 27.83 | 0 | +0.24(+0.87%) | |
Feb 15, 2018 | 27.20 | 27.60 | 26.67 | 27.59 | 611,184 | +0.58(+2.17%) |
Feb 14, 2018 | 26.67 | 27.13 | 26.38 | 27.01 | 863,510 | +0.13(+0.48%) |
Feb 13, 2018 | 26.39 | 27.04 | 26.26 | 26.88 | 1,092,926 | +0.43(+1.62%) |
Feb 12, 2018 | 26.25 | 26.76 | 26.17 | 26.45 | 796,926 | +0.17(+0.65%) |
Feb 09, 2018 | 26.13 | 26.42 | 25.61 | 26.28 | 715,028 | +0.29(+1.12%) |
Feb 08, 2018 | 26.55 | 26.68 | 25.99 | 25.99 | 567,614 | -0.53(-2.00%) |
Feb 07, 2018 | 26.73 | 27.00 | 26.36 | 26.52 | 479,664 | -0.24(-0.90%) |
Feb 06, 2018 | 25.92 | 26.85 | 25.62 | 26.76 | 1,403,128 | +0.01(+0.03%) |
Feb 05, 2018 | 26.94 | 27.35 | 26.50 | 26.75 | 689,733 | -0.41(-1.51%) |
Feb 02, 2018 | 27.68 | 27.68 | 27.11 | 27.16 | 722,844 | -0.60(-2.16%) |
Feb 01, 2018 | 28.35 | 28.49 | 27.62 | 27.76 | 941,522 | -0.06(-0.22%) |
Jan 31, 2018 | 27.63 | 27.97 | 27.62 | 27.82 | 419,600 | +0.41(+1.50%) |
Jan 30, 2018 | 27.67 | 27.72 | 27.34 | 27.41 | 312,611 | -0.40(-1.45%) |
Jan 29, 2018 | 27.83 | 28.00 | 27.54 | 27.81 | 302,353 | -0.06(-0.21%) |
Jan 26, 2018 | 27.50 | 27.89 | 27.36 | 27.87 | 349,018 | +0.44(+1.59%) |
Jan 25, 2018 | 27.37 | 27.46 | 27.12 | 27.43 | 268,101 | +0.17(+0.63%) |
Jan 24, 2018 | 27.49 | 27.79 | 27.13 | 27.26 | 579,081 | -0.11(-0.41%) |
Jan 23, 2018 | 26.91 | 27.44 | 26.68 | 27.37 | 761,080 | +0.50(+1.88%) |
Jan 22, 2018 | 26.97 | 27.03 | 26.70 | 26.87 | 1,064,889 | +0.00(+0.00%) |
Jan 19, 2018 | 27.09 | 27.29 | 26.85 | 26.87 | 860,075 | -0.19(-0.70%) |
Jan 18, 2018 | 27.60 | 27.78 | 27.02 | 27.06 | 588,060 | -0.54(-1.95%) |
Jan 17, 2018 | 27.47 | 27.81 | 27.47 | 27.60 | 602,453 | +0.16(+0.59%) |
Jan 16, 2018 | 27.55 | 27.83 | 27.34 | 27.43 | 481,904 | -0.03(-0.09%) |
Jan 12, 2018 | 27.46 | 27.46 | 27.46 | 0 | +0.22(+0.82%) | |
Jan 11, 2018 | 27.01 | 27.28 | 26.83 | 27.24 | 585,228 | +0.34(+1.27%) |
Jan 10, 2018 | 26.54 | 27.13 | 26.37 | 26.89 | 833,537 | +0.43(+1.62%) |
Jan 09, 2018 | 26.95 | 27.14 | 26.18 | 26.47 | 996,302 | -0.40(-1.50%) |
Jan 08, 2018 | 26.79 | 27.25 | 26.78 | 26.87 | 525,698 | +0.07(+0.26%) |
Jan 05, 2018 | 26.84 | 26.95 | 26.59 | 26.80 | 467,756 | -0.02(-0.06%) |
Jan 04, 2018 | 26.63 | 27.02 | 26.63 | 26.82 | 727,692 | +0.20(+0.74%) |
Jan 03, 2018 | 25.75 | 26.69 | 25.74 | 26.62 | 811,819 | +0.91(+3.53%) |