Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 25.03 | 25.03 | 25.03 | 0 | +0.44(+1.80%) | |
Mar 28, 2018 | 24.90 | 25.19 | 24.58 | 24.59 | 5,153,512 | -0.36(-1.45%) |
Mar 27, 2018 | 24.91 | 25.21 | 24.79 | 24.95 | 6,352,847 | +0.11(+0.44%) |
Mar 26, 2018 | 24.21 | 24.90 | 24.13 | 24.84 | 4,713,515 | +0.74(+3.07%) |
Mar 23, 2018 | 24.24 | 24.44 | 24.11 | 24.11 | 6,441,911 | +0.07(+0.30%) |
Mar 22, 2018 | 24.34 | 24.42 | 24.00 | 24.03 | 4,085,793 | -0.45(-1.84%) |
Mar 21, 2018 | 24.05 | 24.68 | 23.99 | 24.48 | 4,422,574 | +0.59(+2.49%) |
Mar 20, 2018 | 23.48 | 23.90 | 23.45 | 23.89 | 5,786,053 | +0.57(+2.42%) |
Mar 19, 2018 | 23.73 | 23.73 | 23.30 | 23.32 | 3,927,240 | -0.39(-1.65%) |
Mar 16, 2018 | 23.45 | 23.86 | 23.40 | 23.71 | 4,364,395 | +0.29(+1.24%) |
Mar 15, 2018 | 23.59 | 23.69 | 23.35 | 23.42 | 4,586,312 | -0.16(-0.68%) |
Mar 14, 2018 | 23.69 | 23.82 | 23.41 | 23.58 | 5,418,887 | -0.02(-0.09%) |
Mar 13, 2018 | 23.63 | 23.87 | 23.53 | 23.61 | 4,484,923 | +0.04(+0.18%) |
Mar 12, 2018 | 23.50 | 23.67 | 23.37 | 23.56 | 5,474,120 | -0.04(-0.15%) |
Mar 09, 2018 | 23.74 | 23.80 | 23.49 | 23.60 | 4,292,963 | +0.08(+0.34%) |
Mar 08, 2018 | 23.47 | 23.65 | 23.36 | 23.52 | 3,973,403 | +0.13(+0.56%) |
Mar 07, 2018 | 23.57 | 22.99 | 23.39 | 5,618,777 | +0.12(+0.53%) | |
Mar 06, 2018 | 23.54 | 23.54 | 23.21 | 23.26 | 4,490,617 | +0.10(+0.44%) |
Mar 05, 2018 | 22.85 | 23.24 | 22.71 | 23.16 | 6,961,628 | +0.19(+0.82%) |
Mar 02, 2018 | 23.32 | 23.34 | 22.76 | 22.98 | 7,873,900 | -0.56(-2.37%) |
Mar 01, 2018 | 23.58 | 23.65 | 23.19 | 23.53 | 6,462,875 | -0.06(-0.27%) |
Feb 28, 2018 | 24.61 | 24.67 | 23.59 | 23.60 | 4,842,089 | -0.88(-3.60%) |
Feb 27, 2018 | 24.79 | 25.03 | 24.47 | 24.48 | 3,788,532 | -0.47(-1.87%) |
Feb 26, 2018 | 24.72 | 25.01 | 24.55 | 24.95 | 3,679,858 | +0.26(+1.05%) |
Feb 23, 2018 | 24.38 | 24.72 | 24.38 | 24.69 | 3,320,499 | +0.34(+1.38%) |
Feb 22, 2018 | 24.35 | 3,988,356 | +0.14(+0.59%) | |||
Feb 21, 2018 | 24.87 | 24.93 | 24.21 | 24.21 | 3,718,270 | -0.64(-2.57%) |
Feb 20, 2018 | 24.76 | 25.13 | 24.75 | 24.84 | 5,539,013 | +0.09(+0.38%) |
Feb 16, 2018 | 24.75 | 24.75 | 24.75 | 0 | +0.40(+1.65%) | |
Feb 15, 2018 | 24.46 | 24.52 | 24.19 | 24.35 | 3,960,902 | -0.01(-0.06%) |
Feb 14, 2018 | 23.71 | 24.49 | 23.60 | 24.36 | 5,743,393 | +0.35(+1.46%) |
Feb 13, 2018 | 23.80 | 24.14 | 23.62 | 24.01 | 4,759,439 | +0.09(+0.39%) |
Feb 12, 2018 | 24.44 | 24.63 | 23.82 | 23.92 | 8,362,883 | -0.22(-0.92%) |
Feb 09, 2018 | 23.94 | 24.32 | 23.17 | 24.14 | 13,027,807 | +0.65(+2.75%) |
Feb 08, 2018 | 24.74 | 25.07 | 23.49 | 23.50 | 9,241,247 | -0.74(-3.05%) |
Feb 07, 2018 | 24.57 | 24.59 | 24.20 | 24.24 | 8,201,336 | -0.29(-1.17%) |
Feb 06, 2018 | 23.85 | 24.62 | 23.53 | 24.52 | 9,194,553 | +0.12(+0.50%) |
Feb 05, 2018 | 25.05 | 25.24 | 24.22 | 24.40 | 6,812,106 | -0.87(-3.46%) |
Feb 02, 2018 | 25.58 | 25.74 | 25.26 | 25.27 | 6,481,798 | -0.78(-3.00%) |
Feb 01, 2018 | 26.01 | 26.08 | 25.69 | 26.06 | 4,294,218 | +0.07(+0.28%) |
Jan 31, 2018 | 25.96 | 26.19 | 25.86 | 25.98 | 3,088,260 | +0.21(+0.81%) |
Jan 30, 2018 | 26.30 | 26.32 | 25.77 | 25.78 | 4,853,032 | -0.68(-2.57%) |
Jan 29, 2018 | 26.64 | 26.90 | 26.46 | 26.46 | 3,553,270 | -0.42(-1.55%) |
Jan 26, 2018 | 26.56 | 26.88 | 26.56 | 26.87 | 2,164,317 | +0.33(+1.24%) |
Jan 25, 2018 | 26.86 | 27.02 | 26.41 | 26.54 | 4,000,033 | -0.16(-0.62%) |
Jan 24, 2018 | 27.15 | 27.22 | 26.64 | 26.71 | 5,479,048 | -0.28(-1.04%) |
Jan 23, 2018 | 26.66 | 27.10 | 26.62 | 26.99 | 4,357,292 | +0.27(+1.02%) |
Jan 22, 2018 | 26.83 | 26.56 | 26.72 | 3,449,288 | +0.21(+0.78%) | |
Jan 19, 2018 | 27.09 | 27.09 | 26.46 | 26.51 | 3,852,982 | -0.63(-2.32%) |
Jan 18, 2018 | 27.28 | 27.35 | 27.00 | 27.14 | 3,444,225 | -0.16(-0.60%) |
Jan 17, 2018 | 27.21 | 27.44 | 26.99 | 27.30 | 2,533,112 | +0.16(+0.61%) |
Jan 16, 2018 | 27.24 | 27.46 | 26.98 | 27.14 | 3,205,339 | -0.08(-0.29%) |
Jan 12, 2018 | 27.22 | 27.22 | 27.22 | 0 | +0.27(+1.01%) | |
Jan 11, 2018 | 26.87 | 27.06 | 26.77 | 26.95 | 4,634,356 | +0.09(+0.32%) |
Jan 10, 2018 | 27.03 | 27.08 | 26.77 | 26.86 | 3,114,722 | -0.17(-0.64%) |
Jan 09, 2018 | 27.10 | 27.26 | 26.99 | 27.03 | 2,752,822 | -0.01(-0.03%) |
Jan 08, 2018 | 27.05 | 27.17 | 26.95 | 27.04 | 3,155,840 | -0.07(-0.26%) |
Jan 05, 2018 | 27.17 | 27.52 | 27.10 | 27.11 | 3,981,081 | -0.22(-0.79%) |
Jan 04, 2018 | 26.92 | 27.35 | 26.71 | 27.32 | 4,455,285 | +0.34(+1.25%) |
Jan 03, 2018 | 26.81 | 27.13 | 26.76 | 26.99 | 3,322,569 | +0.15(+0.56%) |