Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 28.61 | 28.61 | 28.61 | 0 | -0.28(-0.97%) | |
Mar 28, 2018 | 28.79 | 29.45 | 28.75 | 28.89 | 111,144 | +0.05(+0.17%) |
Mar 27, 2018 | 28.94 | 29.30 | 28.51 | 28.84 | 91,641 | +0.03(+0.10%) |
Mar 26, 2018 | 28.92 | 28.93 | 27.68 | 28.81 | 66,725 | +0.24(+0.84%) |
Mar 23, 2018 | 29.12 | 29.42 | 28.48 | 28.57 | 72,633 | -0.50(-1.72%) |
Mar 22, 2018 | 27.29 | 30.00 | 27.29 | 29.07 | 238,647 | +1.53(+5.56%) |
Mar 21, 2018 | 27.06 | 27.75 | 26.80 | 27.54 | 142,079 | +0.60(+2.23%) |
Mar 20, 2018 | 26.18 | 27.00 | 26.15 | 26.94 | 249,266 | +0.90(+3.46%) |
Mar 19, 2018 | 26.02 | 26.23 | 25.92 | 26.04 | 144,209 | +0.02(+0.08%) |
Mar 16, 2018 | 24.93 | 26.19 | 24.93 | 26.02 | 480,389 | +1.09(+4.37%) |
Mar 15, 2018 | 25.72 | 25.86 | 24.86 | 24.93 | 126,849 | -0.90(-3.48%) |
Mar 14, 2018 | 26.00 | 26.02 | 25.64 | 25.83 | 99,458 | -0.02(-0.08%) |
Mar 13, 2018 | 26.00 | 26.05 | 25.31 | 25.85 | 62,685 | -0.03(-0.12%) |
Mar 12, 2018 | 25.63 | 26.20 | 25.63 | 25.88 | 83,900 | -0.02(-0.08%) |
Mar 09, 2018 | 25.30 | 25.90 | 25.16 | 25.90 | 124,845 | +0.68(+2.70%) |
Mar 08, 2018 | 25.00 | 25.30 | 24.76 | 25.22 | 67,446 | +0.10(+0.40%) |
Mar 07, 2018 | 24.73 | 25.12 | 77,193 | -0.54(-2.10%) | ||
Mar 06, 2018 | 25.71 | 25.75 | 25.21 | 25.66 | 71,081 | +0.30(+1.18%) |
Mar 05, 2018 | 25.10 | 25.84 | 25.03 | 25.36 | 73,084 | +0.31(+1.24%) |
Mar 02, 2018 | 24.80 | 25.31 | 24.58 | 25.05 | 91,206 | +0.07(+0.28%) |
Mar 01, 2018 | 25.07 | 25.43 | 24.85 | 24.98 | 100,995 | -0.04(-0.16%) |
Feb 28, 2018 | 25.13 | 25.20 | 24.90 | 25.02 | 175,839 | -0.09(-0.36%) |
Feb 27, 2018 | 25.42 | 25.86 | 25.08 | 25.11 | 48,692 | -0.36(-1.41%) |
Feb 26, 2018 | 26.20 | 26.20 | 25.45 | 25.47 | 37,845 | -0.52(-2.00%) |
Feb 23, 2018 | 26.02 | 26.15 | 25.50 | 25.99 | 43,531 | +0.22(+0.85%) |
Feb 22, 2018 | 26.20 | 25.77 | 311,437 | +0.78(+3.12%) | ||
Feb 21, 2018 | 25.09 | 25.15 | 24.97 | 24.99 | 75,519 | -0.13(-0.52%) |
Feb 20, 2018 | 25.21 | 25.40 | 25.02 | 25.12 | 48,045 | -0.12(-0.48%) |
Feb 16, 2018 | 25.24 | 25.24 | 25.24 | 0 | +0.14(+0.56%) | |
Feb 15, 2018 | 25.31 | 25.33 | 24.82 | 25.10 | 263,198 | -0.05(-0.20%) |
Feb 14, 2018 | 25.03 | 25.37 | 24.58 | 25.15 | 139,797 | -0.21(-0.83%) |
Feb 13, 2018 | 25.39 | 25.50 | 24.95 | 25.36 | 29,206 | -0.20(-0.78%) |
Feb 12, 2018 | 25.60 | 25.77 | 24.61 | 25.56 | 59,472 | +0.05(+0.20%) |
Feb 09, 2018 | 24.77 | 25.63 | 24.44 | 25.51 | 211,711 | +1.11(+4.55%) |
Feb 08, 2018 | 25.20 | 25.48 | 23.82 | 24.40 | 205,142 | -0.82(-3.25%) |
Feb 07, 2018 | 26.61 | 26.61 | 25.18 | 25.22 | 79,903 | -1.23(-4.65%) |
Feb 06, 2018 | 26.44 | 26.97 | 26.00 | 26.45 | 237,956 | -0.40(-1.49%) |
Feb 05, 2018 | 26.87 | 27.61 | 26.72 | 26.85 | 62,814 | -0.30(-1.10%) |
Feb 02, 2018 | 28.11 | 28.11 | 26.80 | 27.15 | 97,364 | -1.10(-3.89%) |
Feb 01, 2018 | 27.90 | 28.76 | 27.43 | 28.25 | 148,394 | +0.30(+1.07%) |
Jan 31, 2018 | 26.98 | 27.95 | 26.91 | 27.95 | 100,095 | +1.06(+3.94%) |
Jan 30, 2018 | 27.31 | 27.31 | 26.89 | 61,254 | -0.42(-1.54%) | |
Jan 29, 2018 | 27.59 | 27.73 | 27.09 | 27.31 | 141,233 | -0.44(-1.59%) |
Jan 26, 2018 | 27.52 | 27.92 | 27.52 | 27.75 | 70,207 | +0.22(+0.80%) |
Jan 25, 2018 | 28.00 | 28.00 | 27.04 | 27.53 | 115,169 | -0.47(-1.68%) |
Jan 24, 2018 | 27.63 | 28.20 | 27.50 | 28.00 | 231,338 | +0.33(+1.19%) |
Jan 23, 2018 | 28.14 | 28.16 | 27.18 | 27.67 | 120,718 | -0.33(-1.18%) |
Jan 22, 2018 | 28.06 | 28.18 | 27.83 | 28.00 | 78,824 | +0.01(+0.04%) |
Jan 19, 2018 | 27.95 | 28.11 | 27.78 | 27.99 | 116,529 | +0.04(+0.14%) |
Jan 18, 2018 | 27.56 | 28.29 | 27.45 | 27.95 | 220,407 | +0.29(+1.05%) |
Jan 17, 2018 | 27.68 | 28.38 | 27.39 | 27.66 | 173,769 | +0.03(+0.11%) |
Jan 16, 2018 | 28.77 | 28.77 | 27.51 | 27.63 | 139,842 | -1.17(-4.06%) |
Jan 12, 2018 | 28.80 | 28.80 | 28.80 | 0 | +0.44(+1.55%) | |
Jan 11, 2018 | 28.69 | 28.69 | 28.11 | 28.36 | 132,232 | -0.09(-0.32%) |
Jan 10, 2018 | 28.56 | 28.45 | 204,358 | +0.60(+2.15%) | ||
Jan 09, 2018 | 28.52 | 28.68 | 27.40 | 27.85 | 247,731 | -0.55(-1.94%) |
Jan 08, 2018 | 27.31 | 28.64 | 27.23 | 28.40 | 115,178 | +1.02(+3.73%) |
Jan 05, 2018 | 26.92 | 27.46 | 26.38 | 27.38 | 174,537 | +0.53(+1.97%) |
Jan 04, 2018 | 26.49 | 26.94 | 26.00 | 26.85 | 135,986 | +0.67(+2.56%) |
Jan 03, 2018 | 25.44 | 26.47 | 25.06 | 26.18 | 184,570 | +0.82(+3.23%) |