Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2018 | 26.90 | 26.90 | 26.90 | 74 | +0.39(+1.47%) | |
Mar 27, 2018 | 26.50 | 26.51 | 26.48 | 26.51 | 4,102 | +0.46(+1.77%) |
Mar 26, 2018 | 26.50 | 26.50 | 25.96 | 26.05 | 4,409 | -0.48(-1.80%) |
Mar 21, 2018 | 26.52 | 26.52 | 26.52 | 52,541 | +0.52(+2.00%) | |
Mar 20, 2018 | 26.13 | 26.13 | 25.98 | 26.00 | 5,378 | -0.17(-0.66%) |
Mar 19, 2018 | 26.15 | 26.18 | 26.07 | 26.18 | 4,161 | +0.16(+0.60%) |
Mar 15, 2018 | 26.02 | 26.02 | 26.02 | 3,166 | -0.35(-1.31%) | |
Mar 14, 2018 | 26.41 | 26.41 | 26.37 | 26.37 | 387 | -0.08(-0.30%) |
Mar 13, 2018 | 26.68 | 26.68 | 26.45 | 26.45 | 506 | -0.21(-0.80%) |
Mar 12, 2018 | 26.41 | 26.66 | 26.41 | 26.66 | 454 | +0.12(+0.47%) |
Mar 09, 2018 | 26.41 | 26.54 | 26.41 | 26.54 | 816 | +0.27(+1.01%) |
Mar 08, 2018 | 26.21 | 26.27 | 26.21 | 26.27 | 2,060 | -0.05(-0.19%) |
Mar 05, 2018 | 26.32 | 26.32 | 26.32 | 68,487 | +0.08(+0.32%) | |
Mar 01, 2018 | 26.24 | 26.24 | 26.24 | 1,418 | -0.26(-0.99%) | |
Feb 28, 2018 | 26.31 | 26.50 | 26.31 | 26.50 | 34,546 | +0.12(+0.45%) |
Feb 27, 2018 | 26.38 | 26.38 | 26.38 | 26.38 | 148 | -0.15(-0.58%) |
Feb 26, 2018 | 26.37 | 26.61 | 26.33 | 26.53 | 6,839 | -0.00(-0.02%) |
Feb 23, 2018 | 26.54 | 26.54 | 26.54 | 26.54 | 654 | +0.04(+0.14%) |
Feb 22, 2018 | 26.56 | 26.64 | 26.40 | 26.50 | 6,259 | -0.85(-3.10%) |
Feb 21, 2018 | 27.65 | 27.65 | 27.35 | 27.35 | 1,177 | -0.46(-1.65%) |
Feb 20, 2018 | 27.81 | 27.81 | 27.81 | 27.81 | 1,498 | -0.04(-0.15%) |
Feb 16, 2018 | 27.85 | 27.85 | 27.85 | 0 | +0.35(+1.29%) | |
Feb 15, 2018 | 27.40 | 27.50 | 27.30 | 27.50 | 11,749 | +0.04(+0.14%) |
Feb 14, 2018 | 27.64 | 27.64 | 27.34 | 27.46 | 3,531 | -0.02(-0.08%) |
Feb 13, 2018 | 28.00 | 28.00 | 27.48 | 27.48 | 6,382 | -0.22(-0.78%) |
Feb 12, 2018 | 27.45 | 27.70 | 27.28 | 27.70 | 3,060 | +0.27(+0.97%) |
Feb 09, 2018 | 27.27 | 27.43 | 27.27 | 27.43 | 6,643 | -0.06(-0.21%) |
Feb 08, 2018 | 27.62 | 27.62 | 27.49 | 27.49 | 3,056 | -0.46(-1.64%) |
Feb 07, 2018 | 27.93 | 27.95 | 27.93 | 27.95 | 2,336 | -0.36(-1.26%) |
Feb 06, 2018 | 28.46 | 28.46 | 28.31 | 28.31 | 3,986 | -0.56(-1.94%) |
Feb 05, 2018 | 28.66 | 28.86 | 28.66 | 28.86 | 3,431 | -0.00(-0.01%) |
Feb 02, 2018 | 29.08 | 29.08 | 28.87 | 28.87 | 4,488 | -0.40(-1.37%) |
Feb 01, 2018 | 29.27 | 29.27 | 29.27 | 29.27 | 1,948 | +0.06(+0.20%) |
Jan 31, 2018 | 29.25 | 29.25 | 29.21 | 29.21 | 6,612 | +0.23(+0.81%) |
Jan 30, 2018 | 29.02 | 29.02 | 28.96 | 28.98 | 627 | +0.10(+0.36%) |
Jan 29, 2018 | 28.87 | 28.87 | 28.87 | 28.87 | 2,879 | -0.25(-0.86%) |
Jan 26, 2018 | 29.12 | 29.12 | 29.12 | 29.12 | 20,785 | -0.00(-0.01%) |
Jan 25, 2018 | 29.23 | 29.23 | 29.13 | 29.13 | 2,868 | -0.00(-0.01%) |
Jan 24, 2018 | 29.13 | 29.13 | 29.13 | 29.13 | 327 | +0.24(+0.84%) |
Jan 23, 2018 | 28.76 | 28.89 | 28.76 | 28.89 | 432 | -0.01(-0.04%) |
Jan 22, 2018 | 28.83 | 28.90 | 28.77 | 28.90 | 1,642 | +0.23(+0.80%) |
Jan 19, 2018 | 28.74 | 28.76 | 28.60 | 28.67 | 1,211 | -0.20(-0.70%) |
Jan 18, 2018 | 28.90 | 28.99 | 28.87 | 28.87 | 1,357 | -0.60(-2.05%) |
Jan 17, 2018 | 29.47 | 29.47 | 29.47 | 29.47 | 10,434 | +0.10(+0.35%) |
Jan 16, 2018 | 29.09 | 29.37 | 29.09 | 29.37 | 2,879 | +0.38(+1.30%) |
Jan 12, 2018 | 28.99 | 28.99 | 28.99 | 0 | -0.17(-0.58%) | |
Jan 11, 2018 | 29.22 | 29.26 | 29.12 | 29.16 | 8,780 | +0.22(+0.76%) |
Jan 10, 2018 | 28.96 | 28.96 | 28.94 | 28.94 | 10,440 | -0.33(-1.12%) |
Jan 09, 2018 | 29.35 | 29.35 | 29.27 | 29.27 | 2,183 | -0.25(-0.84%) |
Jan 08, 2018 | 29.56 | 29.56 | 29.52 | 29.52 | 660 | -0.31(-1.02%) |
Jan 05, 2018 | 29.78 | 29.83 | 29.78 | 29.82 | 1,980 | +0.31(+1.05%) |
Jan 04, 2018 | 29.50 | 29.53 | 29.44 | 29.51 | 20,666 | +0.03(+0.10%) |
Jan 03, 2018 | 29.53 | 29.53 | 29.49 | 29.49 | 408 | -0.26(-0.86%) |