Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 25.88 | 25.88 | 25.88 | 0 | +0.56(+2.20%) | |
Mar 28, 2018 | 25.44 | 25.56 | 25.06 | 25.32 | 878,162 | -0.09(-0.35%) |
Mar 27, 2018 | 25.63 | 26.10 | 25.30 | 25.41 | 856,738 | -0.23(-0.89%) |
Mar 26, 2018 | 25.73 | 25.81 | 25.33 | 25.64 | 837,341 | +0.25(+0.98%) |
Mar 23, 2018 | 25.45 | 25.60 | 25.07 | 25.39 | 1,048,373 | -0.05(-0.20%) |
Mar 22, 2018 | 25.71 | 25.98 | 25.39 | 25.44 | 1,293,512 | -0.46(-1.77%) |
Mar 21, 2018 | 26.10 | 26.11 | 25.56 | 25.90 | 1,328,708 | +1.28(+5.22%) |
Mar 20, 2018 | 24.77 | 24.97 | 24.44 | 24.61 | 1,087,927 | -0.25(-1.00%) |
Mar 19, 2018 | 25.06 | 25.29 | 24.70 | 24.86 | 575,211 | -0.38(-1.52%) |
Mar 16, 2018 | 25.11 | 25.33 | 25.08 | 25.25 | 686,429 | +0.03(+0.12%) |
Mar 15, 2018 | 25.61 | 25.67 | 24.98 | 25.22 | 756,005 | -0.53(-2.05%) |
Mar 14, 2018 | 26.50 | 26.67 | 25.71 | 25.74 | 716,750 | -0.66(-2.49%) |
Mar 13, 2018 | 26.80 | 27.28 | 25.76 | 26.40 | 2,290,275 | -0.29(-1.08%) |
Mar 12, 2018 | 27.15 | 27.34 | 26.55 | 26.69 | 1,015,609 | -0.34(-1.25%) |
Mar 09, 2018 | 26.13 | 27.23 | 26.07 | 27.03 | 1,676,239 | +1.70(+6.71%) |
Mar 08, 2018 | 25.48 | 25.61 | 24.29 | 25.33 | 2,140,930 | -0.77(-2.93%) |
Mar 07, 2018 | 26.24 | 25.73 | 26.09 | 831,785 | +0.01(+0.04%) | |
Mar 06, 2018 | 26.37 | 26.40 | 26.04 | 26.08 | 723,423 | -0.31(-1.17%) |
Mar 05, 2018 | 26.05 | 26.51 | 25.95 | 26.39 | 470,054 | +0.17(+0.64%) |
Mar 02, 2018 | 26.33 | 26.69 | 25.79 | 26.22 | 1,062,187 | -0.19(-0.72%) |
Mar 01, 2018 | 26.75 | 26.97 | 26.21 | 26.41 | 739,644 | -0.16(-0.60%) |
Feb 28, 2018 | 27.59 | 27.59 | 26.20 | 26.57 | 1,330,771 | -1.20(-4.33%) |
Feb 27, 2018 | 28.05 | 28.14 | 27.65 | 27.77 | 689,755 | -0.02(-0.07%) |
Feb 26, 2018 | 28.37 | 28.39 | 27.55 | 27.79 | 815,289 | +0.12(+0.43%) |
Feb 23, 2018 | 27.53 | 27.68 | 27.32 | 27.67 | 565,822 | +0.43(+1.57%) |
Feb 22, 2018 | 27.21 | 27.24 | 796,448 | -0.10(-0.36%) | ||
Feb 21, 2018 | 27.43 | 27.90 | 27.26 | 27.34 | 879,942 | -0.10(-0.36%) |
Feb 20, 2018 | 27.16 | 27.58 | 27.14 | 27.44 | 764,861 | +0.35(+1.28%) |
Feb 16, 2018 | 27.10 | 27.10 | 27.10 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 26.94 | 27.17 | 26.77 | 27.10 | 1,196,011 | +0.14(+0.52%) |
Feb 14, 2018 | 26.60 | 27.08 | 26.35 | 26.96 | 878,895 | +0.16(+0.59%) |
Feb 13, 2018 | 26.86 | 26.80 | 678,522 | +0.13(+0.48%) | ||
Feb 12, 2018 | 26.46 | 26.87 | 26.14 | 26.67 | 669,885 | +0.50(+1.90%) |
Feb 09, 2018 | 26.00 | 26.35 | 25.11 | 26.17 | 1,572,394 | +0.43(+1.66%) |
Feb 08, 2018 | 26.92 | 26.92 | 25.73 | 25.74 | 1,574,119 | -0.34(-1.30%) |
Feb 07, 2018 | 26.77 | 26.81 | 26.01 | 26.08 | 937,032 | -0.88(-3.25%) |
Feb 06, 2018 | 25.76 | 27.11 | 25.65 | 26.96 | 2,665,424 | +1.50(+5.90%) |
Feb 05, 2018 | 26.10 | 26.11 | 25.21 | 25.46 | 896,334 | -0.88(-3.32%) |
Feb 02, 2018 | 26.37 | 26.65 | 25.71 | 26.33 | 1,965,095 | +0.80(+3.12%) |
Feb 01, 2018 | 25.35 | 25.75 | 25.24 | 25.53 | 1,172,839 | +0.43(+1.70%) |
Jan 31, 2018 | 25.40 | 25.59 | 24.86 | 25.11 | 1,701,140 | -0.18(-0.71%) |
Jan 30, 2018 | 25.07 | 25.41 | 24.85 | 25.29 | 1,088,883 | -0.01(-0.04%) |
Jan 29, 2018 | 25.01 | 25.34 | 24.93 | 25.30 | 1,295,517 | -0.06(-0.24%) |
Jan 26, 2018 | 25.14 | 25.41 | 24.79 | 25.36 | 1,599,311 | +0.34(+1.35%) |
Jan 25, 2018 | 24.91 | 25.35 | 24.58 | 25.02 | 871,048 | +0.12(+0.48%) |
Jan 24, 2018 | 24.58 | 25.18 | 24.20 | 24.90 | 1,337,327 | +0.90(+3.77%) |
Jan 23, 2018 | 23.92 | 24.20 | 23.76 | 23.99 | 1,585,112 | -0.34(-1.39%) |
Jan 22, 2018 | 24.41 | 24.52 | 24.25 | 24.33 | 713,127 | -0.21(-0.85%) |
Jan 19, 2018 | 24.55 | 24.66 | 24.32 | 24.54 | 1,721,438 | +0.18(+0.73%) |
Jan 18, 2018 | 24.61 | 24.70 | 24.05 | 24.36 | 1,750,347 | -0.19(-0.77%) |
Jan 17, 2018 | 24.44 | 24.71 | 23.41 | 24.55 | 2,083,112 | -0.09(-0.36%) |
Jan 16, 2018 | 24.95 | 25.03 | 24.39 | 24.64 | 1,509,782 | -0.57(-2.25%) |
Jan 12, 2018 | 25.21 | 25.21 | 25.21 | 0 | -0.18(-0.71%) | |
Jan 11, 2018 | 25.10 | 25.40 | 25.05 | 25.39 | 1,448,578 | +0.30(+1.19%) |
Jan 10, 2018 | 25.11 | 25.35 | 24.84 | 25.09 | 1,429,951 | +0.25(+1.00%) |
Jan 09, 2018 | 25.43 | 25.46 | 24.71 | 24.84 | 1,642,764 | -0.47(-1.85%) |
Jan 08, 2018 | 25.61 | 25.67 | 25.20 | 25.31 | 1,845,698 | -0.31(-1.20%) |
Jan 05, 2018 | 26.79 | 26.90 | 24.86 | 25.61 | 5,304,638 | -1.12(-4.20%) |
Jan 04, 2018 | 26.83 | 27.29 | 26.60 | 26.74 | 3,448,147 | +0.64(+2.44%) |
Jan 03, 2018 | 25.70 | 26.46 | 25.60 | 26.10 | 3,484,254 | +1.01(+4.04%) |