Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 26.57 | 26.57 | 26.57 | 0 | -0.54(-1.99%) | |
Mar 28, 2018 | 26.17 | 27.22 | 26.17 | 27.11 | 542,598 | +1.07(+4.09%) |
Mar 27, 2018 | 26.03 | 26.40 | 25.43 | 26.04 | 776,170 | +0.42(+1.64%) |
Mar 26, 2018 | 25.47 | 25.66 | 25.27 | 25.62 | 528,703 | +0.35(+1.38%) |
Mar 23, 2018 | 25.92 | 25.92 | 25.20 | 25.27 | 361,654 | -0.59(-2.28%) |
Mar 22, 2018 | 25.76 | 26.20 | 25.76 | 25.86 | 477,430 | +0.05(+0.18%) |
Mar 21, 2018 | 26.13 | 26.20 | 25.73 | 25.81 | 344,619 | -0.34(-1.31%) |
Mar 20, 2018 | 26.43 | 26.70 | 25.98 | 26.15 | 243,503 | -0.25(-0.96%) |
Mar 19, 2018 | 26.42 | 26.45 | 26.14 | 26.41 | 361,275 | -0.01(-0.03%) |
Mar 16, 2018 | 26.18 | 26.48 | 26.15 | 26.42 | 1,355,957 | +0.25(+0.97%) |
Mar 15, 2018 | 26.41 | 26.42 | 26.05 | 26.16 | 470,271 | -0.13(-0.48%) |
Mar 14, 2018 | 26.23 | 26.39 | 26.14 | 26.29 | 772,806 | +0.15(+0.58%) |
Mar 13, 2018 | 25.91 | 26.31 | 25.91 | 26.14 | 1,060,602 | +0.36(+1.41%) |
Mar 12, 2018 | 25.55 | 25.87 | 25.46 | 25.77 | 1,084,677 | +0.43(+1.68%) |
Mar 09, 2018 | 25.51 | 25.59 | 25.10 | 25.35 | 354,330 | -0.17(-0.68%) |
Mar 08, 2018 | 25.56 | 25.58 | 25.36 | 25.52 | 411,344 | +0.03(+0.12%) |
Mar 07, 2018 | 25.59 | 25.49 | 462,200 | +0.05(+0.19%) | ||
Mar 06, 2018 | 25.32 | 25.51 | 25.10 | 25.44 | 391,201 | +0.13(+0.50%) |
Mar 05, 2018 | 25.01 | 25.55 | 25.01 | 25.32 | 421,182 | +0.27(+1.07%) |
Mar 02, 2018 | 24.76 | 25.12 | 24.62 | 25.05 | 750,623 | +0.03(+0.13%) |
Mar 01, 2018 | 24.23 | 25.29 | 24.15 | 25.02 | 618,820 | +0.00(+0.00%) |
Feb 28, 2018 | 25.14 | 25.45 | 24.99 | 25.02 | 313,923 | -0.09(-0.38%) |
Feb 27, 2018 | 25.98 | 26.10 | 25.10 | 25.11 | 321,623 | -0.87(-3.34%) |
Feb 26, 2018 | 26.03 | 26.05 | 25.75 | 25.98 | 445,141 | +0.18(+0.70%) |
Feb 23, 2018 | 25.86 | 26.02 | 25.63 | 25.80 | 500,863 | +0.09(+0.34%) |
Feb 22, 2018 | 25.71 | 736,424 | +0.57(+2.26%) | |||
Feb 21, 2018 | 25.29 | 25.57 | 25.13 | 25.14 | 441,673 | -0.27(-1.06%) |
Feb 20, 2018 | 25.60 | 25.81 | 25.28 | 25.41 | 526,840 | -0.24(-0.95%) |
Feb 16, 2018 | 25.66 | 25.66 | 25.66 | 0 | +0.27(+1.06%) | |
Feb 15, 2018 | 25.29 | 25.82 | 24.83 | 25.39 | 547,699 | +0.15(+0.59%) |
Feb 14, 2018 | 25.37 | 25.64 | 24.39 | 25.24 | 589,095 | -0.77(-2.97%) |
Feb 13, 2018 | 25.66 | 26.10 | 25.49 | 26.01 | 187,408 | +0.28(+1.10%) |
Feb 12, 2018 | 26.00 | 26.00 | 24.81 | 25.73 | 229,037 | -0.19(-0.73%) |
Feb 09, 2018 | 25.37 | 26.08 | 24.84 | 25.92 | 344,473 | +0.65(+2.56%) |
Feb 08, 2018 | 25.88 | 25.99 | 25.26 | 25.27 | 420,507 | -0.60(-2.32%) |
Feb 07, 2018 | 25.89 | 26.17 | 25.85 | 25.87 | 187,978 | -0.09(-0.33%) |
Feb 06, 2018 | 25.84 | 26.32 | 25.47 | 25.96 | 340,907 | -0.58(-2.17%) |
Feb 05, 2018 | 26.96 | 27.29 | 26.20 | 26.53 | 186,933 | -0.65(-2.41%) |
Feb 02, 2018 | 27.09 | 27.24 | 26.81 | 27.19 | 275,119 | -0.09(-0.35%) |
Feb 01, 2018 | 27.80 | 27.94 | 27.08 | 27.28 | 414,144 | -0.53(-1.90%) |
Jan 31, 2018 | 27.60 | 27.82 | 27.41 | 27.81 | 283,343 | +0.33(+1.21%) |
Jan 30, 2018 | 27.52 | 27.52 | 27.45 | 27.48 | 187,426 | -0.14(-0.51%) |
Jan 29, 2018 | 28.10 | 28.10 | 27.51 | 27.62 | 347,601 | -0.45(-1.60%) |
Jan 26, 2018 | 28.59 | 28.71 | 28.01 | 28.07 | 254,826 | -0.47(-1.66%) |
Jan 25, 2018 | 28.58 | 28.72 | 28.26 | 28.54 | 238,759 | -0.02(-0.08%) |
Jan 24, 2018 | 28.87 | 28.89 | 28.47 | 28.57 | 203,477 | -0.34(-1.17%) |
Jan 23, 2018 | 28.71 | 28.91 | 28.61 | 28.91 | 136,946 | +0.28(+0.96%) |
Jan 22, 2018 | 28.57 | 28.75 | 28.16 | 28.63 | 191,495 | +0.06(+0.22%) |
Jan 19, 2018 | 28.18 | 28.57 | 28.18 | 28.57 | 182,098 | +0.34(+1.20%) |
Jan 18, 2018 | 28.61 | 28.61 | 28.61 | 28.23 | 258,507 | -0.43(-1.51%) |
Jan 17, 2018 | 28.53 | 28.72 | 28.46 | 28.66 | 230,606 | +0.19(+0.66%) |
Jan 16, 2018 | 28.52 | 28.82 | 28.39 | 28.47 | 251,357 | +0.05(+0.17%) |
Jan 12, 2018 | 28.42 | 28.42 | 28.42 | 0 | -0.27(-0.93%) | |
Jan 11, 2018 | 28.68 | 28.85 | 28.60 | 28.69 | 142,889 | +0.02(+0.08%) |
Jan 10, 2018 | 28.76 | 28.67 | 202,179 | -0.17(-0.57%) | ||
Jan 09, 2018 | 29.34 | 29.34 | 28.82 | 28.83 | 143,781 | -0.52(-1.77%) |
Jan 08, 2018 | 29.27 | 29.40 | 29.11 | 29.35 | 166,967 | +0.06(+0.22%) |
Jan 05, 2018 | 29.30 | 29.40 | 29.12 | 29.29 | 163,433 | +0.02(+0.05%) |
Jan 04, 2018 | 29.82 | 29.84 | 29.27 | 29.28 | 134,887 | -0.55(-1.85%) |
Jan 03, 2018 | 30.12 | 30.19 | 29.80 | 29.83 | 195,764 | -0.27(-0.89%) |