Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 26.26 | 26.26 | 26.26 | 0 | +0.40(+1.55%) | |
Mar 28, 2018 | 26.29 | 26.38 | 25.61 | 25.86 | 1,102,823 | -0.36(-1.37%) |
Mar 27, 2018 | 26.74 | 26.85 | 26.10 | 26.22 | 1,201,858 | -0.37(-1.39%) |
Mar 26, 2018 | 26.19 | 26.63 | 26.04 | 26.59 | 1,214,532 | +0.75(+2.90%) |
Mar 23, 2018 | 26.24 | 26.40 | 25.69 | 25.84 | 1,465,329 | -0.27(-1.02%) |
Mar 22, 2018 | 26.33 | 26.44 | 26.04 | 26.11 | 1,415,134 | -0.38(-1.45%) |
Mar 21, 2018 | 26.56 | 26.79 | 26.22 | 26.49 | 1,174,088 | -0.17(-0.64%) |
Mar 20, 2018 | 26.55 | 26.96 | 26.51 | 26.66 | 650,508 | +0.26(+0.98%) |
Mar 19, 2018 | 26.80 | 25.98 | 26.40 | 969,827 | -0.26(-0.98%) | |
Mar 16, 2018 | 26.57 | 26.95 | 26.44 | 26.66 | 2,034,397 | +0.09(+0.34%) |
Mar 15, 2018 | 27.04 | 27.35 | 26.12 | 26.57 | 1,652,911 | -0.51(-1.88%) |
Mar 14, 2018 | 27.33 | 27.63 | 27.07 | 27.08 | 2,653,853 | +0.13(+0.48%) |
Mar 13, 2018 | 27.40 | 27.59 | 26.89 | 26.95 | 1,086,905 | -0.34(-1.25%) |
Mar 12, 2018 | 27.37 | 27.66 | 26.95 | 27.29 | 1,565,492 | +0.04(+0.15%) |
Mar 09, 2018 | 26.56 | 27.27 | 26.47 | 27.25 | 905,357 | +0.83(+3.14%) |
Mar 08, 2018 | 26.82 | 27.14 | 26.15 | 26.42 | 1,268,188 | -0.35(-1.31%) |
Mar 07, 2018 | 26.50 | 27.13 | 26.27 | 26.77 | 1,528,466 | +0.42(+1.59%) |
Mar 06, 2018 | 25.76 | 26.37 | 25.47 | 26.35 | 2,303,213 | +0.80(+3.13%) |
Mar 05, 2018 | 26.01 | 26.01 | 25.38 | 25.55 | 1,592,633 | -0.40(-1.54%) |
Mar 02, 2018 | 25.98 | 26.05 | 25.36 | 25.95 | 1,727,580 | -0.56(-2.11%) |
Mar 01, 2018 | 26.54 | 26.87 | 26.41 | 26.51 | 1,744,064 | -0.10(-0.38%) |
Feb 28, 2018 | 26.27 | 26.91 | 26.27 | 26.61 | 1,324,012 | +0.26(+0.99%) |
Feb 27, 2018 | 27.08 | 27.35 | 26.27 | 26.35 | 1,390,002 | -0.83(-3.05%) |
Feb 26, 2018 | 26.70 | 27.24 | 26.64 | 27.18 | 1,002,817 | +0.51(+1.91%) |
Feb 23, 2018 | 26.41 | 26.74 | 26.05 | 26.67 | 1,180,241 | +0.50(+1.91%) |
Feb 22, 2018 | 26.17 | 26.17 | 1,472,158 | -0.99(-3.65%) | ||
Feb 21, 2018 | 28.32 | 28.55 | 26.98 | 27.16 | 1,750,793 | -1.29(-4.53%) |
Feb 20, 2018 | 27.71 | 28.60 | 27.71 | 28.45 | 1,294,458 | +0.39(+1.39%) |
Feb 16, 2018 | 28.06 | 28.06 | 28.06 | 0 | -0.12(-0.43%) | |
Feb 15, 2018 | 28.61 | 28.63 | 28.08 | 28.18 | 1,594,219 | -0.27(-0.95%) |
Feb 14, 2018 | 27.65 | 28.64 | 27.17 | 28.45 | 1,217,445 | +0.60(+2.15%) |
Feb 13, 2018 | 27.61 | 28.08 | 27.58 | 27.85 | 1,222,037 | +0.02(+0.07%) |
Feb 12, 2018 | 27.51 | 28.14 | 27.06 | 27.83 | 1,829,689 | +0.27(+0.98%) |
Feb 09, 2018 | 27.34 | 27.85 | 25.83 | 27.56 | 4,041,917 | +0.45(+1.66%) |
Feb 08, 2018 | 28.67 | 29.87 | 26.82 | 27.11 | 3,165,006 | -2.34(-7.95%) |
Feb 07, 2018 | 30.82 | 30.82 | 29.38 | 29.45 | 1,854,957 | -1.21(-3.95%) |
Feb 06, 2018 | 29.55 | 30.86 | 28.81 | 30.66 | 1,442,298 | +0.37(+1.22%) |
Feb 05, 2018 | 30.96 | 31.22 | 29.84 | 30.29 | 923,564 | -0.78(-2.51%) |
Feb 02, 2018 | 32.16 | 32.16 | 31.10 | 31.07 | 1,056,182 | -1.17(-3.63%) |
Feb 01, 2018 | 31.56 | 32.45 | 31.56 | 32.24 | 1,444,901 | +0.33(+1.03%) |
Jan 31, 2018 | 32.15 | 32.35 | 31.68 | 31.91 | 799,264 | -0.10(-0.31%) |
Jan 30, 2018 | 31.96 | 32.28 | 31.67 | 32.01 | 920,288 | -0.25(-0.77%) |
Jan 29, 2018 | 32.48 | 32.62 | 32.16 | 32.26 | 936,226 | -0.38(-1.16%) |
Jan 26, 2018 | 33.13 | 33.13 | 32.45 | 32.64 | 479,980 | -0.37(-1.12%) |
Jan 25, 2018 | 32.54 | 33.02 | 32.25 | 33.01 | 860,829 | +0.52(+1.60%) |
Jan 24, 2018 | 32.61 | 32.79 | 32.08 | 32.49 | 849,881 | -0.01(-0.03%) |
Jan 23, 2018 | 33.04 | 33.15 | 32.44 | 32.50 | 968,153 | -0.51(-1.54%) |
Jan 22, 2018 | 33.10 | 33.30 | 32.51 | 33.01 | 927,692 | +0.11(+0.33%) |
Jan 19, 2018 | 32.58 | 32.95 | 32.12 | 32.90 | 776,274 | +0.64(+1.98%) |
Jan 18, 2018 | 32.78 | 32.78 | 32.01 | 32.26 | 2,297,404 | -0.49(-1.50%) |
Jan 17, 2018 | 32.50 | 32.76 | 32.17 | 32.75 | 572,491 | +0.56(+1.74%) |
Jan 16, 2018 | 32.53 | 32.98 | 32.01 | 32.19 | 1,175,504 | +0.08(+0.25%) |
Jan 12, 2018 | 32.11 | 32.11 | 32.11 | 0 | -0.11(-0.34%) | |
Jan 11, 2018 | 31.03 | 32.25 | 30.86 | 32.22 | 928,751 | +1.22(+3.94%) |
Jan 10, 2018 | 31.20 | 31.00 | 556,029 | -0.01(-0.03%) | ||
Jan 09, 2018 | 30.80 | 31.27 | 30.55 | 31.01 | 597,054 | +0.22(+0.71%) |
Jan 08, 2018 | 30.79 | 30.95 | 30.45 | 30.79 | 959,131 | +0.00(+0.00%) |
Jan 05, 2018 | 30.54 | 30.84 | 30.36 | 30.79 | 691,134 | +0.48(+1.58%) |
Jan 04, 2018 | 30.34 | 30.50 | 30.06 | 30.31 | 868,709 | -0.02(-0.07%) |
Jan 03, 2018 | 30.74 | 30.79 | 30.02 | 30.33 | 1,170,954 | -0.41(-1.33%) |