Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 25.83 | 25.83 | 25.83 | 0 | +0.49(+1.94%) | |
Mar 28, 2018 | 24.85 | 25.39 | 24.75 | 25.34 | 122,373 | +0.49(+1.98%) |
Mar 27, 2018 | 25.09 | 25.34 | 24.75 | 24.85 | 179,289 | -0.20(-0.79%) |
Mar 26, 2018 | 24.60 | 25.14 | 24.31 | 25.05 | 170,535 | +0.74(+3.04%) |
Mar 23, 2018 | 24.95 | 25.09 | 24.31 | 24.31 | 185,045 | -0.59(-2.37%) |
Mar 22, 2018 | 25.69 | 25.78 | 24.90 | 24.90 | 140,617 | -0.93(-3.62%) |
Mar 21, 2018 | 25.83 | 25.98 | 25.54 | 25.83 | 152,050 | +0.05(+0.19%) |
Mar 20, 2018 | 25.49 | 25.93 | 25.49 | 25.78 | 134,709 | +0.34(+1.35%) |
Mar 19, 2018 | 25.69 | 25.69 | 25.29 | 25.44 | 127,791 | -0.25(-0.96%) |
Mar 16, 2018 | 25.54 | 26.08 | 25.39 | 25.69 | 301,624 | +0.10(+0.38%) |
Mar 15, 2018 | 25.64 | 25.98 | 25.44 | 25.59 | 270,620 | +0.05(+0.19%) |
Mar 14, 2018 | 25.88 | 25.88 | 25.46 | 25.54 | 94,659 | -0.25(-0.95%) |
Mar 13, 2018 | 26.32 | 26.52 | 25.78 | 25.78 | 97,818 | -0.44(-1.69%) |
Mar 12, 2018 | 26.28 | 26.32 | 25.93 | 26.23 | 104,893 | +0.00(+0.00%) |
Mar 09, 2018 | 25.83 | 26.23 | 25.73 | 26.23 | 166,110 | +0.54(+2.11%) |
Mar 08, 2018 | 25.98 | 26.18 | 25.69 | 25.69 | 135,088 | -0.20(-0.76%) |
Mar 07, 2018 | 25.44 | 26.08 | 25.34 | 25.88 | 139,429 | +0.34(+1.35%) |
Mar 06, 2018 | 25.19 | 25.54 | 25.19 | 25.54 | 115,403 | +0.49(+1.96%) |
Mar 05, 2018 | 24.95 | 25.19 | 22.79 | 25.05 | 119,435 | -0.15(-0.59%) |
Mar 02, 2018 | 25.05 | 25.29 | 24.85 | 25.19 | 114,859 | -0.15(-0.58%) |
Mar 01, 2018 | 25.39 | 25.64 | 25.12 | 25.34 | 170,026 | -0.15(-0.58%) |
Feb 28, 2018 | 25.00 | 25.78 | 25.00 | 25.49 | 181,600 | +0.49(+1.97%) |
Feb 27, 2018 | 24.46 | 25.19 | 23.84 | 25.00 | 217,480 | +0.44(+1.80%) |
Feb 26, 2018 | 24.31 | 25.00 | 24.21 | 24.55 | 124,276 | +0.30(+1.22%) |
Feb 23, 2018 | 24.21 | 24.46 | 23.19 | 24.26 | 70,003 | +0.20(+0.82%) |
Feb 22, 2018 | 23.91 | 24.26 | 23.77 | 24.06 | 81,839 | +0.30(+1.24%) |
Feb 21, 2018 | 23.37 | 24.01 | 23.37 | 23.77 | 79,519 | +0.49(+2.11%) |
Feb 20, 2018 | 23.27 | 23.47 | 23.13 | 23.27 | 160,170 | -0.10(-0.42%) |
Feb 16, 2018 | 23.37 | 23.37 | 23.37 | 0 | +0.15(+0.64%) | |
Feb 15, 2018 | 22.73 | 23.27 | 22.71 | 23.23 | 101,398 | +0.64(+2.83%) |
Feb 14, 2018 | 22.63 | 22.93 | 22.34 | 22.59 | 199,289 | -0.30(-1.29%) |
Feb 13, 2018 | 22.88 | 23.27 | 22.68 | 22.88 | 104,006 | -0.15(-0.64%) |
Feb 12, 2018 | 24.21 | 24.26 | 22.93 | 23.03 | 177,942 | -1.08(-4.49%) |
Feb 09, 2018 | 23.77 | 24.38 | 23.37 | 24.11 | 202,715 | +0.59(+2.51%) |
Feb 08, 2018 | 24.16 | 24.16 | 23.52 | 23.52 | 156,042 | -0.64(-2.65%) |
Feb 07, 2018 | 23.77 | 24.21 | 23.77 | 24.16 | 94,064 | +0.30(+1.24%) |
Feb 06, 2018 | 24.11 | 22.59 | 23.86 | 226,992 | -0.37(-1.52%) | |
Feb 05, 2018 | 25.49 | 25.49 | 24.01 | 24.23 | 185,891 | -1.40(-5.47%) |
Feb 02, 2018 | 26.37 | 26.37 | 25.59 | 25.64 | 91,295 | -0.89(-3.34%) |
Feb 01, 2018 | 26.03 | 26.57 | 25.88 | 26.52 | 119,035 | +0.34(+1.32%) |
Jan 31, 2018 | 26.72 | 26.82 | 26.18 | 26.18 | 173,852 | -0.49(-1.84%) |
Jan 30, 2018 | 26.57 | 26.79 | 26.25 | 26.67 | 91,494 | -0.05(-0.18%) |
Jan 29, 2018 | 26.96 | 26.96 | 26.62 | 26.72 | 85,694 | -0.30(-1.09%) |
Jan 26, 2018 | 26.96 | 27.11 | 26.79 | 27.01 | 95,705 | +0.20(+0.73%) |
Jan 25, 2018 | 27.16 | 27.26 | 26.67 | 26.82 | 95,915 | -0.30(-1.09%) |
Jan 24, 2018 | 27.46 | 27.46 | 27.01 | 27.11 | 103,836 | -0.39(-1.43%) |
Jan 23, 2018 | 27.16 | 27.56 | 26.87 | 27.51 | 104,714 | +0.39(+1.45%) |
Jan 22, 2018 | 26.92 | 27.36 | 26.52 | 27.11 | 94,542 | +0.20(+0.73%) |
Jan 19, 2018 | 26.32 | 27.36 | 26.32 | 26.92 | 296,031 | +0.57(+2.15%) |
Jan 18, 2018 | 26.57 | 27.16 | 26.23 | 26.35 | 205,074 | -0.17(-0.65%) |
Jan 17, 2018 | 27.06 | 27.06 | 26.42 | 26.52 | 129,483 | -0.44(-1.64%) |
Jan 16, 2018 | 27.46 | 27.95 | 26.92 | 26.96 | 91,234 | -0.30(-1.08%) |
Jan 12, 2018 | 27.26 | 27.26 | 27.26 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 26.87 | 27.41 | 26.72 | 27.26 | 133,960 | +0.39(+1.47%) |
Jan 10, 2018 | 26.96 | 26.23 | 26.87 | 159,485 | +0.54(+2.06%) | |
Jan 09, 2018 | 26.23 | 26.45 | 25.98 | 26.32 | 156,660 | +0.10(+0.38%) |
Jan 08, 2018 | 26.47 | 26.47 | 25.93 | 26.23 | 129,895 | -0.30(-1.11%) |
Jan 05, 2018 | 26.87 | 27.11 | 26.28 | 26.52 | 132,618 | -0.30(-1.10%) |
Jan 04, 2018 | 26.42 | 27.01 | 26.42 | 26.82 | 82,596 | +0.44(+1.68%) |
Jan 03, 2018 | 26.57 | 26.57 | 26.08 | 26.37 | 96,183 | -0.20(-0.74%) |