Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 26.06 | 26.06 | 26.06 | 0 | -0.45(-1.69%) | |
Mar 28, 2018 | 25.86 | 26.74 | 25.84 | 26.50 | 2,549,296 | +0.56(+2.17%) |
Mar 27, 2018 | 25.44 | 26.29 | 25.37 | 25.94 | 1,612,957 | +0.50(+1.95%) |
Mar 26, 2018 | 25.44 | 25.47 | 25.21 | 25.44 | 1,415,957 | +0.31(+1.22%) |
Mar 23, 2018 | 25.48 | 25.64 | 25.09 | 25.14 | 2,059,943 | -0.32(-1.24%) |
Mar 22, 2018 | 25.62 | 25.87 | 25.43 | 25.45 | 2,591,748 | -0.33(-1.30%) |
Mar 21, 2018 | 26.08 | 26.11 | 25.64 | 25.79 | 3,401,186 | -0.25(-0.95%) |
Mar 20, 2018 | 25.34 | 26.15 | 25.21 | 26.04 | 2,495,277 | +0.75(+2.98%) |
Mar 19, 2018 | 25.43 | 25.45 | 25.09 | 25.28 | 1,470,031 | -0.18(-0.71%) |
Mar 16, 2018 | 25.36 | 25.66 | 25.27 | 25.46 | 1,930,562 | +0.15(+0.60%) |
Mar 15, 2018 | 25.40 | 25.44 | 25.14 | 25.31 | 1,897,126 | +0.00(+0.00%) |
Mar 14, 2018 | 25.57 | 25.70 | 25.22 | 25.31 | 1,742,838 | -0.21(-0.82%) |
Mar 13, 2018 | 25.55 | 26.27 | 25.43 | 25.52 | 2,531,701 | +0.06(+0.23%) |
Mar 12, 2018 | 24.91 | 25.56 | 24.86 | 25.46 | 2,207,999 | +0.47(+1.87%) |
Mar 09, 2018 | 24.65 | 25.03 | 24.40 | 25.00 | 2,251,420 | +0.53(+2.15%) |
Mar 08, 2018 | 24.51 | 24.80 | 24.42 | 24.47 | 1,261,698 | -0.06(-0.23%) |
Mar 07, 2018 | 24.68 | 24.53 | 1,809,884 | +0.46(+1.90%) | ||
Mar 06, 2018 | 24.06 | 24.22 | 23.64 | 24.07 | 2,701,039 | -0.01(-0.04%) |
Mar 05, 2018 | 24.46 | 24.66 | 24.05 | 24.08 | 2,093,980 | -0.60(-2.43%) |
Mar 02, 2018 | 24.00 | 24.73 | 23.69 | 24.68 | 2,034,630 | +0.55(+2.29%) |
Mar 01, 2018 | 24.15 | 24.94 | 23.94 | 24.13 | 1,821,760 | -0.19(-0.78%) |
Feb 28, 2018 | 24.56 | 24.58 | 23.97 | 24.32 | 5,372,984 | -0.29(-1.16%) |
Feb 27, 2018 | 23.54 | 24.91 | 22.89 | 24.60 | 5,310,143 | +1.09(+4.61%) |
Feb 26, 2018 | 23.08 | 23.73 | 23.08 | 23.52 | 3,761,255 | +0.48(+2.07%) |
Feb 23, 2018 | 22.93 | 23.53 | 22.91 | 23.04 | 1,928,630 | +0.23(+1.00%) |
Feb 22, 2018 | 22.71 | 22.81 | 3,147,383 | -0.24(-1.03%) | ||
Feb 21, 2018 | 23.32 | 23.94 | 23.04 | 23.05 | 2,305,641 | -0.31(-1.34%) |
Feb 20, 2018 | 24.74 | 24.76 | 23.25 | 23.37 | 3,483,684 | -1.48(-5.97%) |
Feb 16, 2018 | 24.85 | 24.85 | 24.85 | 0 | +0.68(+2.80%) | |
Feb 15, 2018 | 24.04 | 24.23 | 23.78 | 24.17 | 2,528,910 | +0.24(+0.99%) |
Feb 14, 2018 | 23.48 | 24.01 | 23.34 | 23.94 | 1,780,141 | +0.20(+0.84%) |
Feb 13, 2018 | 23.78 | 23.98 | 23.56 | 23.74 | 1,537,910 | -0.10(-0.40%) |
Feb 12, 2018 | 23.62 | 24.00 | 23.38 | 23.83 | 1,576,260 | +0.38(+1.62%) |
Feb 09, 2018 | 23.67 | 23.68 | 22.81 | 23.45 | 2,633,429 | +0.11(+0.49%) |
Feb 08, 2018 | 24.45 | 24.50 | 23.34 | 23.34 | 2,466,281 | -1.07(-4.37%) |
Feb 07, 2018 | 24.74 | 25.24 | 24.38 | 24.40 | 1,764,905 | -0.30(-1.19%) |
Feb 06, 2018 | 24.28 | 25.27 | 24.15 | 24.70 | 3,218,220 | -0.23(-0.92%) |
Feb 05, 2018 | 25.09 | 25.27 | 24.65 | 24.93 | 1,690,620 | -0.39(-1.54%) |
Feb 02, 2018 | 26.00 | 26.05 | 25.22 | 25.32 | 1,417,431 | -0.76(-2.92%) |
Feb 01, 2018 | 26.16 | 26.16 | 25.58 | 26.08 | 1,663,612 | -0.10(-0.40%) |
Jan 31, 2018 | 26.12 | 26.48 | 25.95 | 26.18 | 2,185,532 | +0.22(+0.84%) |
Jan 30, 2018 | 25.55 | 26.01 | 25.55 | 25.96 | 2,058,680 | +0.25(+0.96%) |
Jan 29, 2018 | 25.71 | 25.82 | 25.61 | 25.72 | 1,313,512 | +0.07(+0.26%) |
Jan 26, 2018 | 25.45 | 25.70 | 25.32 | 25.65 | 1,319,403 | +0.21(+0.82%) |
Jan 25, 2018 | 26.08 | 26.14 | 25.31 | 25.44 | 1,690,367 | -0.58(-2.23%) |
Jan 24, 2018 | 25.70 | 26.04 | 25.61 | 26.02 | 1,552,029 | +0.36(+1.41%) |
Jan 23, 2018 | 25.57 | 25.70 | 25.21 | 25.66 | 1,535,508 | +0.13(+0.52%) |
Jan 22, 2018 | 25.44 | 25.54 | 25.21 | 25.53 | 866,768 | +0.11(+0.45%) |
Jan 19, 2018 | 25.22 | 25.56 | 25.22 | 25.41 | 1,066,627 | +0.15(+0.60%) |
Jan 18, 2018 | 25.69 | 25.69 | 25.18 | 25.26 | 1,820,471 | -0.47(-1.81%) |
Jan 17, 2018 | 25.64 | 25.84 | 25.57 | 25.73 | 982,160 | +0.16(+0.63%) |
Jan 16, 2018 | 25.73 | 25.88 | 25.53 | 25.56 | 1,367,834 | -0.13(-0.52%) |
Jan 12, 2018 | 25.70 | 25.70 | 25.70 | 0 | -0.52(-2.00%) | |
Jan 11, 2018 | 25.45 | 26.30 | 25.45 | 26.22 | 1,643,979 | +0.66(+2.57%) |
Jan 10, 2018 | 25.57 | 25.70 | 25.46 | 25.56 | 1,052,818 | -0.12(-0.48%) |
Jan 09, 2018 | 25.49 | 26.07 | 25.44 | 25.69 | 1,321,033 | +0.28(+1.09%) |
Jan 08, 2018 | 25.36 | 25.47 | 25.23 | 25.41 | 1,076,835 | +0.04(+0.15%) |
Jan 05, 2018 | 25.30 | 25.45 | 25.09 | 25.37 | 1,206,563 | +0.13(+0.53%) |
Jan 04, 2018 | 25.16 | 25.41 | 24.99 | 25.24 | 2,627,178 | +0.10(+0.38%) |
Jan 03, 2018 | 25.53 | 25.98 | 25.07 | 25.15 | 2,089,838 | -0.41(-1.60%) |