Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 25.93 | 25.93 | 25.93 | 0 | +0.26(+1.01%) | |
Mar 28, 2018 | 25.74 | 25.86 | 25.67 | 25.67 | 38,160 | -0.11(-0.43%) |
Mar 27, 2018 | 25.96 | 26.12 | 25.56 | 25.78 | 27,718 | -0.53(-2.01%) |
Mar 26, 2018 | 26.09 | 26.38 | 26.02 | 26.31 | 22,508 | +0.51(+1.98%) |
Mar 23, 2018 | 26.06 | 26.18 | 25.76 | 25.80 | 20,474 | -0.22(-0.85%) |
Mar 22, 2018 | 25.84 | 26.02 | 25.63 | 26.02 | 21,941 | -0.41(-1.55%) |
Mar 21, 2018 | 26.37 | 26.48 | 26.18 | 26.43 | 41,311 | -0.04(-0.13%) |
Mar 20, 2018 | 26.13 | 26.68 | 26.09 | 26.46 | 46,116 | +0.06(+0.23%) |
Mar 19, 2018 | 26.62 | 26.65 | 26.25 | 26.41 | 30,121 | -0.23(-0.88%) |
Mar 16, 2018 | 26.58 | 26.70 | 26.52 | 26.64 | 20,172 | -0.08(-0.30%) |
Mar 15, 2018 | 26.66 | 26.85 | 26.61 | 26.72 | 16,502 | +0.55(+2.10%) |
Mar 14, 2018 | 26.40 | 26.40 | 25.98 | 26.17 | 13,076 | -0.34(-1.28%) |
Mar 13, 2018 | 26.81 | 26.82 | 26.33 | 26.51 | 38,104 | -0.24(-0.92%) |
Mar 12, 2018 | 26.40 | 26.78 | 26.36 | 26.75 | 29,293 | +0.58(+2.24%) |
Mar 09, 2018 | 26.16 | 26.25 | 26.09 | 26.17 | 24,751 | +0.39(+1.51%) |
Mar 08, 2018 | 25.89 | 25.93 | 25.70 | 25.78 | 21,879 | +0.03(+0.12%) |
Mar 07, 2018 | 25.79 | 25.87 | 25.55 | 25.75 | 36,465 | +0.25(+0.98%) |
Mar 06, 2018 | 25.72 | 25.76 | 25.50 | 25.50 | 22,566 | +0.11(+0.45%) |
Mar 05, 2018 | 25.07 | 25.44 | 25.03 | 25.39 | 22,625 | +0.10(+0.40%) |
Mar 02, 2018 | 25.00 | 25.29 | 24.98 | 25.29 | 120,255 | +0.11(+0.46%) |
Mar 01, 2018 | 25.30 | 25.38 | 24.87 | 25.17 | 211,311 | -0.60(-2.33%) |
Feb 28, 2018 | 25.76 | 26.00 | 25.72 | 25.77 | 152,102 | +0.02(+0.08%) |
Feb 27, 2018 | 26.15 | 26.16 | 25.69 | 25.75 | 200,932 | -0.18(-0.69%) |
Feb 26, 2018 | 25.80 | 26.03 | 25.66 | 25.93 | 87,693 | +0.20(+0.78%) |
Feb 23, 2018 | 25.81 | 25.87 | 25.61 | 25.73 | 33,504 | +0.04(+0.14%) |
Feb 22, 2018 | 25.76 | 25.85 | 25.57 | 25.70 | 25,770 | +0.16(+0.61%) |
Feb 21, 2018 | 25.93 | 25.95 | 25.54 | 25.54 | 123,371 | -0.61(-2.33%) |
Feb 20, 2018 | 26.46 | 26.48 | 26.10 | 26.15 | 60,234 | +0.05(+0.19%) |
Feb 16, 2018 | 26.10 | 26.10 | 26.10 | 0 | -2.80(-9.69%) | |
Feb 15, 2018 | 27.54 | 28.90 | 27.52 | 28.90 | 50,988 | +1.55(+5.67%) |
Feb 14, 2018 | 26.74 | 27.43 | 26.74 | 27.35 | 17,860 | +0.77(+2.90%) |
Feb 13, 2018 | 26.55 | 26.69 | 26.46 | 26.58 | 147,282 | -0.13(-0.50%) |
Feb 12, 2018 | 26.45 | 26.75 | 26.39 | 26.71 | 238,053 | +0.66(+2.54%) |
Feb 09, 2018 | 26.36 | 27.35 | 25.35 | 26.05 | 62,046 | -0.29(-1.10%) |
Feb 08, 2018 | 27.39 | 27.39 | 26.34 | 26.34 | 45,295 | -1.25(-4.53%) |
Feb 07, 2018 | 27.42 | 27.85 | 27.42 | 27.59 | 36,840 | -0.32(-1.15%) |
Feb 06, 2018 | 27.04 | 27.91 | 26.99 | 27.91 | 66,287 | +1.07(+3.99%) |
Feb 05, 2018 | 27.61 | 27.68 | 26.46 | 26.84 | 76,919 | -1.21(-4.30%) |
Feb 02, 2018 | 28.56 | 28.56 | 28.00 | 28.05 | 123,527 | -1.24(-4.23%) |
Feb 01, 2018 | 28.92 | 29.35 | 28.92 | 29.29 | 27,003 | -0.02(-0.05%) |
Jan 31, 2018 | 29.36 | 29.39 | 29.20 | 29.30 | 46,901 | +0.30(+1.05%) |
Jan 30, 2018 | 28.96 | 28.85 | 28.95 | 29.00 | 33,462 | +0.14(+0.50%) |
Jan 29, 2018 | 28.80 | 28.90 | 28.72 | 28.85 | 45,662 | -0.10(-0.35%) |
Jan 26, 2018 | 28.96 | 29.03 | 28.86 | 28.95 | 58,620 | +0.18(+0.63%) |
Jan 25, 2018 | 29.06 | 29.10 | 28.75 | 28.77 | 85,150 | -0.51(-1.74%) |
Jan 24, 2018 | 29.15 | 29.34 | 29.09 | 29.28 | 51,710 | +0.09(+0.31%) |
Jan 23, 2018 | 28.91 | 29.20 | 28.89 | 29.19 | 137,261 | -0.21(-0.71%) |
Jan 22, 2018 | 29.23 | 29.40 | 29.18 | 29.40 | 36,291 | +0.46(+1.59%) |
Jan 19, 2018 | 28.95 | 28.95 | 28.76 | 28.94 | 37,772 | +0.44(+1.54%) |
Jan 18, 2018 | 28.57 | 28.63 | 28.37 | 28.50 | 94,172 | -0.40(-1.38%) |
Jan 17, 2018 | 28.85 | 29.04 | 28.73 | 28.90 | 88,886 | -0.28(-0.96%) |
Jan 16, 2018 | 29.18 | 29.24 | 29.10 | 29.18 | 155,484 | +0.77(+2.69%) |
Jan 12, 2018 | 28.41 | 28.41 | 28.41 | 0 | -1.04(-3.51%) | |
Jan 11, 2018 | 29.05 | 29.75 | 29.00 | 29.45 | 45,553 | -0.27(-0.89%) |
Jan 10, 2018 | 29.57 | 29.75 | 29.53 | 29.71 | 436,747 | +0.11(+0.39%) |
Jan 09, 2018 | 29.05 | 29.69 | 29.05 | 29.60 | 667,162 | +1.08(+3.79%) |
Jan 08, 2018 | 28.43 | 28.56 | 28.34 | 28.52 | 461,777 | +0.12(+0.42%) |
Jan 05, 2018 | 27.95 | 28.40 | 27.94 | 28.40 | 67,133 | +0.41(+1.48%) |
Jan 04, 2018 | 28.05 | 28.08 | 27.94 | 27.98 | 63,921 | +0.31(+1.12%) |
Jan 03, 2018 | 27.23 | 27.73 | 27.22 | 27.68 | 47,859 | +0.62(+2.31%) |