Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 25.95 | 25.95 | 25.95 | 0 | +0.32(+1.27%) | |
Mar 28, 2018 | 25.67 | 25.81 | 25.40 | 25.62 | 128,085 | -0.13(-0.50%) |
Mar 27, 2018 | 25.95 | 25.95 | 25.64 | 25.75 | 39,574 | +0.00(+0.00%) |
Mar 26, 2018 | 26.05 | 26.05 | 25.51 | 25.75 | 60,749 | +0.03(+0.12%) |
Mar 23, 2018 | 26.26 | 26.26 | 25.69 | 25.72 | 33,168 | -0.42(-1.61%) |
Mar 22, 2018 | 25.89 | 26.38 | 25.89 | 26.14 | 17,816 | -0.34(-1.30%) |
Mar 21, 2018 | 26.41 | 26.48 | 26.20 | 26.48 | 17,879 | +0.17(+0.65%) |
Mar 20, 2018 | 26.42 | 26.42 | 26.25 | 26.32 | 20,042 | -0.02(-0.08%) |
Mar 19, 2018 | 26.09 | 26.42 | 26.09 | 26.34 | 21,366 | -0.09(-0.32%) |
Mar 16, 2018 | 26.25 | 26.63 | 26.25 | 26.42 | 33,190 | +0.45(+1.71%) |
Mar 15, 2018 | 26.24 | 26.24 | 25.94 | 25.98 | 84,327 | +0.10(+0.37%) |
Mar 14, 2018 | 26.23 | 26.23 | 25.50 | 25.88 | 36,348 | +0.07(+0.27%) |
Mar 13, 2018 | 25.56 | 26.21 | 25.56 | 25.81 | 28,617 | -0.01(-0.04%) |
Mar 12, 2018 | 25.46 | 25.99 | 25.46 | 25.82 | 66,967 | +0.10(+0.39%) |
Mar 09, 2018 | 25.51 | 25.90 | 25.51 | 25.72 | 73,755 | +0.16(+0.63%) |
Mar 08, 2018 | 25.31 | 25.62 | 25.31 | 25.56 | 26,051 | +0.02(+0.08%) |
Mar 07, 2018 | 25.08 | 25.78 | 25.08 | 25.54 | 21,767 | +0.09(+0.33%) |
Mar 06, 2018 | 25.46 | 25.68 | 25.25 | 25.45 | 23,301 | +0.13(+0.53%) |
Mar 05, 2018 | 25.41 | 25.41 | 25.04 | 25.32 | 20,835 | -0.18(-0.69%) |
Mar 02, 2018 | 25.27 | 25.54 | 25.25 | 25.50 | 29,206 | +0.12(+0.49%) |
Mar 01, 2018 | 25.28 | 25.39 | 25.11 | 25.37 | 27,637 | -0.02(-0.06%) |
Feb 28, 2018 | 25.68 | 25.68 | 25.36 | 25.39 | 23,372 | -0.08(-0.33%) |
Feb 27, 2018 | 25.50 | 25.74 | 25.41 | 25.47 | 29,869 | -0.53(-2.04%) |
Feb 26, 2018 | 25.99 | 26.12 | 25.78 | 26.00 | 31,914 | +0.27(+1.03%) |
Feb 23, 2018 | 25.46 | 25.74 | 25.45 | 25.73 | 84,009 | +0.29(+1.14%) |
Feb 22, 2018 | 25.77 | 25.83 | 25.32 | 25.45 | 119,296 | +0.02(+0.10%) |
Feb 21, 2018 | 25.09 | 25.95 | 25.09 | 25.42 | 32,993 | +0.03(+0.12%) |
Feb 20, 2018 | 25.28 | 25.75 | 25.28 | 25.39 | 156,535 | -0.15(-0.59%) |
Feb 16, 2018 | 25.54 | 25.54 | 25.54 | 0 | -0.06(-0.23%) | |
Feb 15, 2018 | 25.19 | 25.61 | 25.19 | 25.60 | 100,298 | +0.04(+0.16%) |
Feb 14, 2018 | 25.71 | 25.71 | 25.17 | 25.56 | 47,219 | +0.31(+1.23%) |
Feb 13, 2018 | 25.03 | 25.37 | 25.03 | 25.25 | 129,089 | -0.25(-0.98%) |
Feb 12, 2018 | 25.20 | 25.77 | 25.01 | 25.50 | 42,512 | +0.03(+0.12%) |
Feb 09, 2018 | 25.00 | 25.60 | 25.00 | 25.47 | 51,483 | -0.28(-1.09%) |
Feb 08, 2018 | 26.02 | 26.75 | 25.57 | 25.75 | 70,743 | -0.35(-1.34%) |
Feb 07, 2018 | 26.49 | 26.49 | 26.00 | 26.10 | 60,626 | -0.03(-0.11%) |
Feb 06, 2018 | 25.98 | 26.25 | 25.50 | 26.13 | 49,998 | -0.06(-0.21%) |
Feb 05, 2018 | 25.85 | 26.55 | 25.85 | 26.19 | 59,487 | -0.29(-1.09%) |
Feb 02, 2018 | 26.61 | 27.00 | 26.44 | 26.48 | 38,338 | -0.47(-1.76%) |
Feb 01, 2018 | 26.89 | 27.04 | 26.72 | 26.95 | 33,078 | -0.21(-0.79%) |
Jan 31, 2018 | 26.59 | 27.31 | 26.59 | 27.16 | 70,663 | -0.12(-0.46%) |
Jan 30, 2018 | 26.93 | 27.39 | 26.93 | 27.29 | 55,797 | -0.12(-0.44%) |
Jan 29, 2018 | 27.13 | 27.13 | 27.13 | 27.41 | 66,457 | -0.19(-0.69%) |
Jan 26, 2018 | 27.93 | 27.93 | 27.11 | 27.60 | 26,092 | -0.16(-0.58%) |
Jan 25, 2018 | 28.15 | 28.15 | 27.63 | 27.76 | 26,719 | -0.10(-0.36%) |
Jan 24, 2018 | 27.39 | 27.96 | 27.39 | 27.86 | 38,996 | +0.47(+1.72%) |
Jan 23, 2018 | 27.39 | 27.51 | 27.34 | 27.39 | 21,944 | -0.19(-0.69%) |
Jan 22, 2018 | 27.90 | 27.90 | 27.01 | 27.58 | 44,264 | +0.15(+0.55%) |
Jan 19, 2018 | 27.40 | 27.44 | 27.21 | 27.43 | 45,543 | +0.16(+0.57%) |
Jan 18, 2018 | 27.29 | 27.38 | 27.19 | 27.27 | 43,085 | -0.04(-0.13%) |
Jan 17, 2018 | 26.95 | 27.36 | 26.95 | 27.31 | 58,880 | -0.18(-0.65%) |
Jan 16, 2018 | 26.89 | 27.30 | 26.89 | 27.49 | 61,083 | +0.20(+0.73%) |
Jan 12, 2018 | 27.29 | 27.29 | 27.29 | 0 | -0.04(-0.13%) | |
Jan 11, 2018 | 27.22 | 27.33 | 27.21 | 27.32 | 31,083 | +0.14(+0.53%) |
Jan 10, 2018 | 26.88 | 27.23 | 26.88 | 27.18 | 28,603 | +0.06(+0.22%) |
Jan 09, 2018 | 27.17 | 27.21 | 27.10 | 27.12 | 38,212 | -0.18(-0.66%) |
Jan 08, 2018 | 27.48 | 27.48 | 27.15 | 27.30 | 34,934 | +0.15(+0.55%) |
Jan 05, 2018 | 27.34 | 27.34 | 27.05 | 27.15 | 79,150 | -0.02(-0.06%) |
Jan 04, 2018 | 27.56 | 27.56 | 27.06 | 27.16 | 44,456 | +0.06(+0.24%) |
Jan 03, 2018 | 27.42 | 27.42 | 26.87 | 27.10 | 21,158 | +0.04(+0.14%) |