Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 26.59 | 26.59 | 26.59 | 0 | -0.54(-1.99%) | |
Mar 28, 2018 | 26.19 | 27.24 | 26.19 | 27.13 | 542,173 | +1.07(+4.09%) |
Mar 27, 2018 | 26.05 | 26.42 | 25.45 | 26.06 | 775,562 | +0.42(+1.64%) |
Mar 26, 2018 | 25.49 | 25.68 | 25.29 | 25.64 | 528,289 | +0.35(+1.38%) |
Mar 23, 2018 | 25.94 | 25.94 | 25.22 | 25.29 | 361,370 | -0.59(-2.28%) |
Mar 22, 2018 | 25.78 | 26.22 | 25.78 | 25.88 | 477,056 | +0.05(+0.19%) |
Mar 21, 2018 | 26.15 | 26.22 | 25.75 | 25.83 | 344,349 | -0.34(-1.31%) |
Mar 20, 2018 | 26.45 | 26.72 | 26.00 | 26.17 | 243,312 | -0.25(-0.96%) |
Mar 19, 2018 | 26.44 | 26.47 | 26.16 | 26.43 | 360,992 | -0.01(-0.03%) |
Mar 16, 2018 | 26.21 | 26.50 | 26.17 | 26.44 | 1,354,895 | +0.25(+0.97%) |
Mar 15, 2018 | 26.43 | 26.44 | 26.07 | 26.18 | 469,902 | -0.13(-0.48%) |
Mar 14, 2018 | 26.25 | 26.41 | 26.17 | 26.31 | 772,201 | +0.15(+0.58%) |
Mar 13, 2018 | 25.93 | 26.33 | 25.93 | 26.16 | 1,059,771 | +0.36(+1.41%) |
Mar 12, 2018 | 25.57 | 25.89 | 25.48 | 25.79 | 1,083,828 | +0.43(+1.68%) |
Mar 09, 2018 | 25.53 | 25.61 | 25.12 | 25.37 | 354,052 | -0.17(-0.68%) |
Mar 08, 2018 | 25.58 | 25.60 | 25.38 | 25.54 | 411,022 | +0.03(+0.12%) |
Mar 07, 2018 | 25.61 | 25.51 | 461,838 | +0.05(+0.19%) | ||
Mar 06, 2018 | 25.34 | 25.53 | 25.12 | 25.46 | 390,895 | +0.13(+0.50%) |
Mar 05, 2018 | 25.03 | 25.57 | 25.03 | 25.34 | 420,852 | +0.27(+1.07%) |
Mar 02, 2018 | 24.78 | 25.14 | 24.64 | 25.07 | 750,035 | +0.03(+0.13%) |
Mar 01, 2018 | 24.25 | 25.30 | 24.17 | 25.04 | 618,336 | +0.00(+0.00%) |
Feb 28, 2018 | 25.16 | 25.47 | 25.01 | 25.04 | 313,677 | -0.09(-0.38%) |
Feb 27, 2018 | 26.00 | 26.12 | 25.12 | 25.13 | 321,372 | -0.87(-3.34%) |
Feb 26, 2018 | 26.05 | 26.07 | 25.77 | 26.00 | 444,792 | +0.18(+0.70%) |
Feb 23, 2018 | 25.88 | 26.04 | 25.65 | 25.82 | 500,471 | +0.09(+0.34%) |
Feb 22, 2018 | 25.73 | 735,848 | +0.57(+2.26%) | |||
Feb 21, 2018 | 25.30 | 25.59 | 25.15 | 25.16 | 441,327 | -0.27(-1.06%) |
Feb 20, 2018 | 25.62 | 25.83 | 25.30 | 25.43 | 526,428 | -0.24(-0.95%) |
Feb 16, 2018 | 25.68 | 25.68 | 25.68 | 0 | +0.27(+1.06%) | |
Feb 15, 2018 | 25.31 | 25.84 | 24.85 | 25.41 | 547,270 | +0.15(+0.59%) |
Feb 14, 2018 | 25.39 | 25.66 | 24.41 | 25.26 | 588,634 | -0.77(-2.97%) |
Feb 13, 2018 | 25.68 | 26.12 | 25.51 | 26.03 | 187,262 | +0.28(+1.10%) |
Feb 12, 2018 | 26.02 | 26.02 | 24.83 | 25.75 | 228,858 | -0.19(-0.73%) |
Feb 09, 2018 | 25.39 | 26.10 | 24.86 | 25.94 | 344,203 | +0.65(+2.56%) |
Feb 08, 2018 | 25.90 | 26.01 | 25.28 | 25.29 | 420,178 | -0.60(-2.32%) |
Feb 07, 2018 | 25.91 | 26.19 | 25.87 | 25.89 | 187,830 | -0.09(-0.33%) |
Feb 06, 2018 | 25.86 | 26.34 | 25.49 | 25.98 | 340,641 | -0.58(-2.17%) |
Feb 05, 2018 | 26.98 | 27.31 | 26.22 | 26.55 | 186,786 | -0.66(-2.41%) |
Feb 02, 2018 | 27.11 | 27.26 | 26.83 | 27.21 | 274,904 | -0.09(-0.35%) |
Feb 01, 2018 | 27.82 | 27.96 | 27.10 | 27.30 | 413,819 | -0.53(-1.90%) |
Jan 31, 2018 | 27.62 | 27.84 | 27.44 | 27.83 | 283,121 | +0.33(+1.21%) |
Jan 30, 2018 | 27.55 | 27.55 | 27.48 | 27.50 | 187,279 | -0.14(-0.51%) |
Jan 29, 2018 | 28.12 | 28.12 | 27.53 | 27.64 | 347,329 | -0.45(-1.60%) |
Jan 26, 2018 | 28.61 | 28.73 | 28.04 | 28.09 | 254,626 | -0.47(-1.66%) |
Jan 25, 2018 | 28.60 | 28.75 | 28.28 | 28.56 | 238,572 | -0.02(-0.08%) |
Jan 24, 2018 | 28.90 | 28.91 | 28.49 | 28.59 | 203,318 | -0.34(-1.17%) |
Jan 23, 2018 | 28.73 | 28.93 | 28.64 | 28.93 | 136,838 | +0.28(+0.96%) |
Jan 22, 2018 | 28.59 | 28.77 | 28.19 | 28.65 | 191,345 | +0.06(+0.22%) |
Jan 19, 2018 | 28.20 | 28.59 | 28.20 | 28.59 | 181,956 | +0.34(+1.20%) |
Jan 18, 2018 | 28.63 | 28.63 | 28.63 | 28.25 | 258,304 | -0.43(-1.51%) |
Jan 17, 2018 | 28.56 | 28.74 | 28.48 | 28.68 | 230,425 | +0.19(+0.67%) |
Jan 16, 2018 | 28.54 | 28.84 | 28.41 | 28.49 | 251,160 | +0.05(+0.17%) |
Jan 12, 2018 | 28.45 | 28.45 | 28.45 | 0 | -0.27(-0.93%) | |
Jan 11, 2018 | 28.70 | 28.87 | 28.62 | 28.71 | 142,777 | +0.02(+0.08%) |
Jan 10, 2018 | 28.79 | 28.69 | 202,020 | -0.17(-0.57%) | ||
Jan 09, 2018 | 29.36 | 29.36 | 28.84 | 28.86 | 143,669 | -0.52(-1.77%) |
Jan 08, 2018 | 29.29 | 29.43 | 29.13 | 29.38 | 166,836 | +0.06(+0.22%) |
Jan 05, 2018 | 29.32 | 29.42 | 29.14 | 29.31 | 163,305 | +0.02(+0.05%) |
Jan 04, 2018 | 29.84 | 29.87 | 29.29 | 29.30 | 134,781 | -0.55(-1.85%) |
Jan 03, 2018 | 30.14 | 30.21 | 29.83 | 29.85 | 195,611 | -0.27(-0.89%) |