Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 24.67 | 24.67 | 24.67 | 0 | -0.06(-0.23%) | |
Mar 28, 2018 | 24.39 | 24.88 | 23.98 | 24.72 | 339,512 | +0.33(+1.34%) |
Mar 27, 2018 | 25.04 | 25.04 | 24.16 | 24.40 | 267,865 | -0.50(-2.02%) |
Mar 26, 2018 | 24.66 | 24.96 | 24.36 | 24.90 | 272,404 | +0.69(+2.85%) |
Mar 23, 2018 | 25.07 | 25.20 | 24.19 | 24.21 | 368,846 | -0.85(-3.38%) |
Mar 22, 2018 | 25.51 | 25.67 | 25.02 | 25.06 | 297,686 | -0.72(-2.78%) |
Mar 21, 2018 | 25.82 | 26.02 | 25.54 | 25.77 | 186,883 | +0.07(+0.25%) |
Mar 20, 2018 | 26.26 | 26.26 | 25.66 | 25.71 | 289,621 | -0.45(-1.71%) |
Mar 19, 2018 | 26.07 | 26.23 | 25.69 | 26.16 | 411,850 | +0.02(+0.07%) |
Mar 16, 2018 | 25.99 | 26.36 | 25.86 | 26.14 | 1,385,929 | +0.16(+0.61%) |
Mar 15, 2018 | 25.77 | 26.00 | 25.47 | 25.98 | 322,975 | +0.34(+1.35%) |
Mar 14, 2018 | 26.04 | 26.09 | 25.45 | 25.64 | 351,511 | -0.19(-0.72%) |
Mar 13, 2018 | 26.08 | 26.08 | 25.76 | 25.82 | 250,810 | -0.08(-0.32%) |
Mar 12, 2018 | 26.47 | 26.50 | 25.88 | 25.91 | 400,790 | -0.54(-2.04%) |
Mar 09, 2018 | 26.05 | 26.47 | 25.83 | 26.45 | 482,921 | +0.66(+2.57%) |
Mar 08, 2018 | 25.78 | 25.85 | 25.50 | 25.78 | 600,673 | -0.02(-0.07%) |
Mar 07, 2018 | 25.51 | 25.84 | 25.45 | 25.80 | 491,442 | +0.05(+0.18%) |
Mar 06, 2018 | 25.32 | 25.77 | 25.06 | 25.76 | 426,972 | +0.43(+1.69%) |
Mar 05, 2018 | 24.72 | 25.40 | 24.48 | 25.33 | 365,163 | +0.51(+2.07%) |
Mar 02, 2018 | 24.16 | 24.87 | 24.03 | 24.82 | 296,000 | +0.48(+1.95%) |
Mar 01, 2018 | 24.42 | 24.72 | 23.33 | 24.34 | 378,379 | -0.09(-0.38%) |
Feb 28, 2018 | 25.01 | 25.28 | 24.42 | 24.43 | 504,164 | -0.50(-2.02%) |
Feb 27, 2018 | 25.41 | 25.78 | 24.94 | 24.94 | 476,430 | -0.40(-1.58%) |
Feb 26, 2018 | 25.46 | 25.57 | 24.97 | 25.34 | 453,093 | -0.07(-0.26%) |
Feb 23, 2018 | 25.41 | 25.50 | 24.95 | 25.40 | 526,333 | +0.01(+0.04%) |
Feb 22, 2018 | 25.25 | 25.39 | 1,046,073 | -0.20(-0.76%) | ||
Feb 21, 2018 | 25.36 | 25.79 | 25.22 | 25.59 | 881,252 | +0.21(+0.84%) |
Feb 20, 2018 | 25.16 | 25.79 | 25.01 | 25.37 | 8,627,823 | -0.04(-0.15%) |
Feb 16, 2018 | 25.41 | 25.41 | 25.41 | 0 | +0.21(+0.85%) | |
Feb 15, 2018 | 25.07 | 25.47 | 24.89 | 25.20 | 2,198,990 | +1.62(+6.88%) |
Feb 14, 2018 | 22.84 | 23.59 | 22.84 | 23.58 | 176,194 | +0.60(+2.59%) |
Feb 13, 2018 | 22.77 | 23.07 | 22.74 | 22.98 | 136,419 | +0.11(+0.49%) |
Feb 12, 2018 | 23.04 | 23.29 | 22.65 | 22.87 | 149,108 | -0.07(-0.28%) |
Feb 09, 2018 | 22.89 | 23.08 | 22.33 | 22.93 | 219,683 | +0.34(+1.53%) |
Feb 08, 2018 | 23.44 | 23.93 | 22.58 | 22.59 | 208,516 | -0.75(-3.23%) |
Feb 07, 2018 | 23.67 | 23.67 | 23.67 | 23.34 | 254,194 | +0.05(+0.20%) |
Feb 06, 2018 | 22.41 | 23.33 | 22.41 | 23.30 | 418,386 | +0.00(+0.00%) |
Feb 05, 2018 | 23.51 | 24.01 | 23.05 | 23.30 | 213,063 | -0.47(-1.96%) |
Feb 02, 2018 | 24.20 | 24.41 | 23.68 | 23.76 | 284,403 | -0.43(-1.77%) |
Feb 01, 2018 | 24.02 | 24.22 | 23.77 | 24.19 | 228,784 | +0.16(+0.66%) |
Jan 31, 2018 | 24.46 | 24.88 | 24.03 | 24.03 | 287,617 | -0.34(-1.38%) |
Jan 30, 2018 | 24.22 | 24.22 | 24.22 | 24.37 | 264,477 | -0.02(-0.08%) |
Jan 29, 2018 | 24.19 | 24.53 | 23.99 | 24.39 | 339,726 | +0.09(+0.38%) |
Jan 26, 2018 | 24.72 | 24.72 | 23.30 | 24.29 | 454,801 | -0.01(-0.04%) |
Jan 25, 2018 | 24.67 | 24.67 | 24.20 | 24.30 | 121,898 | -0.19(-0.76%) |
Jan 24, 2018 | 24.70 | 25.01 | 24.49 | 24.49 | 104,761 | -0.22(-0.90%) |
Jan 23, 2018 | 24.94 | 25.04 | 24.69 | 24.71 | 176,166 | -0.27(-1.08%) |
Jan 22, 2018 | 25.02 | 25.06 | 24.80 | 24.98 | 102,919 | -0.15(-0.59%) |
Jan 19, 2018 | 24.48 | 25.16 | 24.48 | 25.13 | 201,136 | +0.57(+2.31%) |
Jan 18, 2018 | 24.80 | 24.80 | 24.49 | 24.56 | 191,738 | -0.22(-0.90%) |
Jan 17, 2018 | 24.67 | 25.07 | 24.39 | 24.79 | 171,694 | +0.30(+1.22%) |
Jan 16, 2018 | 25.13 | 25.23 | 24.48 | 24.49 | 238,816 | -0.50(-2.01%) |
Jan 12, 2018 | 24.99 | 24.99 | 24.99 | 0 | -0.28(-1.11%) | |
Jan 11, 2018 | 25.09 | 25.39 | 24.29 | 25.27 | 821,256 | +1.15(+4.75%) |
Jan 10, 2018 | 23.89 | 24.37 | 23.77 | 24.13 | 352,335 | +0.21(+0.90%) |
Jan 09, 2018 | 23.90 | 24.13 | 23.82 | 23.91 | 300,918 | +0.08(+0.35%) |
Jan 08, 2018 | 23.46 | 24.11 | 23.34 | 23.83 | 274,940 | +0.25(+1.07%) |
Jan 05, 2018 | 23.44 | 23.60 | 23.35 | 23.58 | 165,706 | +0.26(+1.12%) |
Jan 04, 2018 | 23.30 | 23.55 | 23.24 | 23.31 | 175,950 | +0.17(+0.72%) |
Jan 03, 2018 | 23.14 | 23.21 | 22.69 | 23.15 | 172,409 | -0.06(-0.24%) |