Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 24.35 | 24.35 | 24.35 | 0 | +1.35(+5.87%) | |
Mar 28, 2018 | 23.13 | 23.30 | 22.68 | 23.00 | 139,359 | -0.18(-0.78%) |
Mar 27, 2018 | 24.86 | 24.86 | 23.06 | 23.18 | 91,992 | -1.56(-6.31%) |
Mar 26, 2018 | 25.48 | 25.48 | 24.67 | 24.74 | 363,057 | -0.46(-1.83%) |
Mar 23, 2018 | 25.65 | 25.70 | 25.18 | 25.20 | 122,448 | -0.37(-1.45%) |
Mar 22, 2018 | 25.98 | 26.37 | 25.49 | 25.57 | 124,367 | -0.66(-2.52%) |
Mar 21, 2018 | 24.43 | 26.29 | 24.41 | 26.23 | 97,885 | +1.76(+7.19%) |
Mar 20, 2018 | 24.56 | 25.25 | 24.26 | 24.47 | 125,637 | +0.11(+0.45%) |
Mar 19, 2018 | 25.53 | 25.70 | 23.91 | 24.36 | 165,161 | -1.20(-4.69%) |
Mar 16, 2018 | 25.37 | 25.91 | 25.26 | 25.56 | 886,539 | +0.14(+0.55%) |
Mar 15, 2018 | 25.57 | 26.09 | 24.81 | 25.42 | 167,617 | -0.13(-0.51%) |
Mar 14, 2018 | 26.20 | 26.28 | 25.23 | 25.55 | 224,563 | -0.51(-1.96%) |
Mar 13, 2018 | 26.22 | 26.95 | 25.29 | 26.06 | 173,827 | -0.05(-0.19%) |
Mar 12, 2018 | 26.99 | 27.28 | 25.53 | 26.11 | 119,216 | -0.86(-3.19%) |
Mar 09, 2018 | 27.28 | 27.45 | 26.04 | 26.97 | 79,865 | -0.03(-0.11%) |
Mar 08, 2018 | 26.60 | 27.61 | 26.07 | 27.00 | 103,156 | +0.39(+1.47%) |
Mar 07, 2018 | 26.77 | 25.02 | 26.61 | 84,636 | +0.54(+2.07%) | |
Mar 06, 2018 | 26.40 | 27.36 | 25.64 | 26.07 | 99,412 | -0.23(-0.87%) |
Mar 05, 2018 | 25.81 | 26.96 | 25.16 | 26.30 | 115,362 | +0.32(+1.23%) |
Mar 02, 2018 | 26.10 | 27.00 | 25.06 | 25.98 | 244,432 | -0.30(-1.14%) |
Mar 01, 2018 | 27.20 | 27.20 | 26.18 | 26.28 | 143,574 | -1.01(-3.70%) |
Feb 28, 2018 | 27.29 | 28.30 | 27.21 | 27.29 | 139,395 | -0.04(-0.15%) |
Feb 27, 2018 | 26.76 | 27.50 | 26.76 | 27.33 | 44,862 | +0.46(+1.71%) |
Feb 26, 2018 | 27.56 | 27.56 | 26.65 | 26.87 | 36,489 | -0.72(-2.61%) |
Feb 23, 2018 | 26.81 | 27.69 | 26.01 | 27.59 | 105,084 | +0.69(+2.57%) |
Feb 22, 2018 | 26.32 | 27.31 | 26.02 | 26.90 | 53,096 | +0.53(+2.01%) |
Feb 21, 2018 | 26.58 | 26.68 | 26.12 | 26.37 | 63,367 | -0.19(-0.72%) |
Feb 20, 2018 | 26.00 | 27.00 | 26.00 | 26.56 | 89,896 | +0.53(+2.04%) |
Feb 16, 2018 | 26.03 | 26.03 | 26.03 | 0 | +0.08(+0.31%) | |
Feb 15, 2018 | 25.35 | 26.63 | 25.35 | 25.95 | 148,686 | +0.73(+2.89%) |
Feb 14, 2018 | 24.07 | 25.74 | 23.80 | 25.22 | 138,980 | +1.17(+4.86%) |
Feb 13, 2018 | 23.50 | 24.59 | 23.45 | 24.05 | 121,761 | +0.55(+2.34%) |
Feb 12, 2018 | 23.62 | 23.78 | 23.14 | 23.50 | 110,849 | +0.25(+1.08%) |
Feb 09, 2018 | 24.20 | 24.20 | 22.23 | 23.25 | 172,425 | -0.79(-3.29%) |
Feb 08, 2018 | 24.75 | 24.85 | 23.72 | 24.04 | 103,579 | -0.51(-2.08%) |
Feb 07, 2018 | 24.80 | 25.00 | 24.75 | 24.55 | 99,164 | -0.38(-1.52%) |
Feb 06, 2018 | 25.01 | 26.18 | 24.75 | 24.93 | 106,032 | -0.29(-1.15%) |
Feb 05, 2018 | 25.32 | 25.47 | 24.75 | 25.22 | 27,858 | -0.36(-1.41%) |
Feb 02, 2018 | 26.39 | 26.50 | 25.35 | 25.58 | 63,460 | -1.13(-4.23%) |
Feb 01, 2018 | 27.06 | 27.07 | 26.30 | 26.71 | 69,123 | -0.41(-1.51%) |
Jan 31, 2018 | 25.41 | 27.35 | 25.36 | 27.12 | 186,893 | +1.68(+6.60%) |
Jan 30, 2018 | 25.58 | 25.58 | 24.82 | 25.44 | 62,973 | -0.36(-1.40%) |
Jan 29, 2018 | 25.79 | 26.10 | 25.29 | 25.80 | 78,854 | +0.04(+0.16%) |
Jan 26, 2018 | 25.71 | 25.80 | 25.15 | 25.76 | 155,995 | +0.28(+1.10%) |
Jan 25, 2018 | 25.61 | 25.77 | 25.11 | 25.48 | 173,881 | -0.03(-0.12%) |
Jan 24, 2018 | 25.80 | 25.99 | 25.25 | 25.51 | 250,845 | -0.39(-1.51%) |
Jan 23, 2018 | 25.66 | 26.62 | 25.35 | 25.90 | 585,634 | +0.14(+0.54%) |
Jan 22, 2018 | 26.31 | 26.64 | 24.82 | 25.76 | 846,256 | -0.34(-1.30%) |