Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 25.20 | 25.20 | 25.20 | 0 | +0.39(+1.57%) | |
Mar 28, 2018 | 25.00 | 25.43 | 24.61 | 24.81 | 143,801 | -0.11(-0.44%) |
Mar 27, 2018 | 25.66 | 25.70 | 24.83 | 24.92 | 137,491 | -0.76(-2.96%) |
Mar 26, 2018 | 26.13 | 26.13 | 25.30 | 25.68 | 144,322 | -0.14(-0.54%) |
Mar 23, 2018 | 26.18 | 26.39 | 25.77 | 25.82 | 196,460 | -0.23(-0.88%) |
Mar 22, 2018 | 25.68 | 26.40 | 25.66 | 26.05 | 262,670 | +0.16(+0.62%) |
Mar 21, 2018 | 25.85 | 26.09 | 25.71 | 25.89 | 114,720 | +0.12(+0.47%) |
Mar 20, 2018 | 25.58 | 25.99 | 25.42 | 25.77 | 196,157 | +0.23(+0.90%) |
Mar 19, 2018 | 25.60 | 25.90 | 25.08 | 25.54 | 187,171 | -0.04(-0.16%) |
Mar 16, 2018 | 25.55 | 25.80 | 25.36 | 25.58 | 194,803 | -0.04(-0.16%) |
Mar 15, 2018 | 25.91 | 25.96 | 25.34 | 25.62 | 207,226 | -0.19(-0.74%) |
Mar 14, 2018 | 26.67 | 26.96 | 25.75 | 25.81 | 142,228 | -0.65(-2.46%) |
Mar 13, 2018 | 26.56 | 26.82 | 26.13 | 26.46 | 218,506 | +0.03(+0.11%) |
Mar 12, 2018 | 27.68 | 27.68 | 26.24 | 26.43 | 352,854 | +0.02(+0.08%) |
Mar 09, 2018 | 26.08 | 26.41 | 25.69 | 26.41 | 123,319 | +0.54(+2.09%) |
Mar 08, 2018 | 26.40 | 26.42 | 25.69 | 25.87 | 131,854 | -0.44(-1.67%) |
Mar 07, 2018 | 25.77 | 26.34 | 25.42 | 26.31 | 144,253 | +0.27(+1.04%) |
Mar 06, 2018 | 25.49 | 26.20 | 25.44 | 26.04 | 271,594 | +0.72(+2.84%) |
Mar 05, 2018 | 24.18 | 25.53 | 24.11 | 25.32 | 163,745 | +1.05(+4.33%) |
Mar 02, 2018 | 24.45 | 24.46 | 24.03 | 24.27 | 220,172 | -0.20(-0.82%) |
Mar 01, 2018 | 24.53 | 24.95 | 24.40 | 24.47 | 187,277 | -0.04(-0.16%) |
Feb 28, 2018 | 24.74 | 25.15 | 24.46 | 24.51 | 195,310 | -0.20(-0.81%) |
Feb 27, 2018 | 24.98 | 25.22 | 24.27 | 24.71 | 168,339 | -0.24(-0.96%) |
Feb 26, 2018 | 25.82 | 26.38 | 24.94 | 24.95 | 157,466 | -0.55(-2.16%) |
Feb 23, 2018 | 25.45 | 25.68 | 25.20 | 25.50 | 225,770 | +0.36(+1.43%) |
Feb 22, 2018 | 25.14 | 348,198 | +0.30(+1.21%) | |||
Feb 21, 2018 | 25.12 | 25.30 | 24.72 | 24.84 | 208,213 | -0.25(-1.00%) |
Feb 20, 2018 | 25.16 | 25.45 | 24.81 | 25.09 | 177,348 | -0.07(-0.28%) |
Feb 16, 2018 | 25.16 | 25.16 | 25.16 | 0 | +0.27(+1.08%) | |
Feb 15, 2018 | 25.37 | 25.45 | 24.49 | 24.89 | 150,870 | -0.27(-1.07%) |
Feb 14, 2018 | 23.99 | 25.67 | 23.99 | 25.16 | 321,318 | +0.86(+3.54%) |
Feb 13, 2018 | 24.73 | 25.05 | 23.61 | 24.30 | 326,469 | -0.47(-1.90%) |
Feb 12, 2018 | 26.55 | 28.62 | 24.63 | 24.77 | 395,248 | -1.55(-5.89%) |
Feb 09, 2018 | 23.51 | 26.75 | 23.50 | 26.32 | 691,970 | +4.07(+18.29%) |
Feb 08, 2018 | 22.80 | 22.80 | 20.44 | 22.25 | 169,024 | -0.50(-2.20%) |
Feb 07, 2018 | 22.56 | 22.97 | 22.56 | 22.75 | 90,874 | +0.18(+0.80%) |
Feb 06, 2018 | 22.06 | 22.79 | 22.06 | 22.57 | 226,529 | -0.20(-0.88%) |
Feb 05, 2018 | 22.73 | 23.33 | 22.68 | 22.77 | 258,474 | -0.16(-0.70%) |
Feb 02, 2018 | 23.21 | 23.38 | 22.63 | 22.93 | 174,155 | -0.38(-1.63%) |
Feb 01, 2018 | 24.00 | 24.05 | 23.17 | 23.31 | 129,822 | -0.86(-3.56%) |
Jan 31, 2018 | 24.20 | 24.42 | 23.90 | 24.17 | 101,827 | +0.13(+0.54%) |
Jan 30, 2018 | 24.04 | 24.18 | 24.04 | 24.04 | 146,608 | -0.12(-0.50%) |
Jan 29, 2018 | 24.03 | 24.38 | 23.98 | 24.16 | 108,127 | +0.03(+0.12%) |
Jan 26, 2018 | 24.75 | 24.89 | 24.10 | 24.13 | 182,955 | -0.62(-2.51%) |
Jan 25, 2018 | 24.61 | 24.77 | 24.28 | 24.75 | 133,391 | +0.42(+1.73%) |
Jan 24, 2018 | 24.02 | 24.80 | 24.02 | 24.33 | 198,380 | +0.28(+1.16%) |
Jan 23, 2018 | 22.95 | 24.05 | 22.88 | 24.05 | 113,650 | +1.27(+5.58%) |
Jan 22, 2018 | 22.82 | 20.87 | 22.78 | 129,078 | +0.27(+1.20%) | |
Jan 19, 2018 | 21.95 | 22.72 | 21.90 | 22.51 | 86,140 | +0.53(+2.41%) |
Jan 18, 2018 | 22.06 | 22.16 | 21.76 | 21.98 | 87,656 | -0.02(-0.09%) |
Jan 17, 2018 | 21.33 | 22.08 | 20.65 | 22.00 | 120,980 | +0.76(+3.58%) |
Jan 16, 2018 | 21.96 | 22.01 | 21.11 | 21.24 | 123,433 | -0.60(-2.75%) |
Jan 12, 2018 | 21.84 | 21.84 | 21.84 | 0 | +0.28(+1.30%) | |
Jan 11, 2018 | 21.05 | 21.77 | 20.96 | 21.56 | 214,708 | +0.52(+2.47%) |
Jan 10, 2018 | 20.95 | 21.25 | 20.86 | 21.04 | 82,687 | -0.11(-0.52%) |
Jan 09, 2018 | 21.58 | 21.85 | 21.07 | 21.15 | 64,802 | -0.47(-2.17%) |
Jan 08, 2018 | 21.41 | 21.97 | 21.00 | 21.62 | 344,553 | +0.20(+0.93%) |
Jan 05, 2018 | 21.32 | 21.47 | 21.16 | 21.42 | 199,619 | +0.14(+0.66%) |
Jan 04, 2018 | 21.52 | 21.68 | 21.11 | 21.28 | 132,012 | -0.16(-0.75%) |
Jan 03, 2018 | 21.19 | 21.74 | 21.13 | 21.44 | 344,519 | +0.25(+1.18%) |