Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 24.50 | 24.50 | 24.50 | 0 | +0.10(+0.43%) | |
Mar 28, 2018 | 24.51 | 24.62 | 23.84 | 24.40 | 118,390 | -0.22(-0.89%) |
Mar 27, 2018 | 26.26 | 26.26 | 24.59 | 24.62 | 140,251 | -1.42(-5.45%) |
Mar 26, 2018 | 26.16 | 26.35 | 25.25 | 26.04 | 82,101 | +0.36(+1.41%) |
Mar 23, 2018 | 26.13 | 26.52 | 25.68 | 25.68 | 86,725 | -0.53(-2.03%) |
Mar 22, 2018 | 26.52 | 26.82 | 26.17 | 26.21 | 78,103 | -0.52(-1.96%) |
Mar 21, 2018 | 26.52 | 26.93 | 26.42 | 26.73 | 96,776 | +0.06(+0.21%) |
Mar 20, 2018 | 26.73 | 27.05 | 26.50 | 26.67 | 75,335 | -0.04(-0.16%) |
Mar 19, 2018 | 27.09 | 27.09 | 26.36 | 26.72 | 127,856 | -0.45(-1.66%) |
Mar 16, 2018 | 27.14 | 27.50 | 27.09 | 27.17 | 90,204 | -0.17(-0.63%) |
Mar 15, 2018 | 27.95 | 27.97 | 27.15 | 27.34 | 106,850 | -0.66(-2.35%) |
Mar 14, 2018 | 28.45 | 28.49 | 27.78 | 28.00 | 110,256 | -0.44(-1.53%) |
Mar 13, 2018 | 28.84 | 28.98 | 28.21 | 28.43 | 175,467 | -0.20(-0.70%) |
Mar 12, 2018 | 28.96 | 29.03 | 28.34 | 28.63 | 271,592 | -0.01(-0.03%) |
Mar 09, 2018 | 28.25 | 28.79 | 27.98 | 28.64 | 234,384 | +0.78(+2.81%) |
Mar 08, 2018 | 27.60 | 27.93 | 27.39 | 27.86 | 186,623 | +0.54(+1.98%) |
Mar 07, 2018 | 27.38 | 27.32 | 142,638 | +0.61(+2.28%) | ||
Mar 06, 2018 | 26.77 | 26.82 | 26.33 | 26.71 | 86,544 | +0.20(+0.75%) |
Mar 05, 2018 | 26.24 | 26.64 | 26.02 | 26.51 | 63,507 | +0.33(+1.26%) |
Mar 02, 2018 | 25.06 | 26.24 | 24.80 | 26.18 | 125,625 | +0.71(+2.78%) |
Mar 01, 2018 | 25.87 | 25.92 | 25.17 | 25.48 | 117,073 | -0.39(-1.51%) |
Feb 28, 2018 | 26.27 | 26.51 | 25.87 | 25.87 | 72,408 | -0.29(-1.09%) |
Feb 27, 2018 | 26.66 | 26.69 | 26.08 | 26.15 | 137,578 | -0.43(-1.61%) |
Feb 26, 2018 | 26.16 | 26.63 | 25.88 | 26.58 | 142,621 | +0.81(+3.14%) |
Feb 23, 2018 | 25.69 | 25.84 | 25.18 | 25.77 | 89,912 | +0.44(+1.73%) |
Feb 22, 2018 | 25.68 | 25.78 | 25.31 | 25.33 | 88,478 | -0.09(-0.34%) |
Feb 21, 2018 | 25.22 | 26.15 | 25.22 | 25.42 | 112,992 | +0.29(+1.17%) |
Feb 20, 2018 | 25.46 | 25.68 | 25.09 | 25.12 | 46,275 | -0.33(-1.31%) |
Feb 16, 2018 | 25.46 | 25.46 | 25.46 | 0 | +0.05(+0.19%) | |
Feb 15, 2018 | 25.41 | 25.57 | 24.96 | 25.41 | 87,373 | +0.28(+1.10%) |
Feb 14, 2018 | 24.19 | 25.28 | 24.09 | 25.13 | 114,949 | +0.59(+2.41%) |
Feb 13, 2018 | 24.44 | 24.60 | 23.88 | 24.54 | 55,928 | +0.04(+0.15%) |
Feb 12, 2018 | 24.38 | 24.75 | 24.02 | 24.50 | 94,059 | +0.39(+1.62%) |
Feb 09, 2018 | 24.10 | 24.72 | 22.84 | 24.11 | 103,802 | -0.09(-0.35%) |
Feb 08, 2018 | 25.79 | 25.82 | 24.17 | 24.20 | 89,710 | -1.33(-5.22%) |
Feb 07, 2018 | 24.98 | 25.76 | 24.98 | 25.53 | 130,108 | +0.53(+2.13%) |
Feb 06, 2018 | 23.89 | 25.10 | 23.51 | 25.00 | 138,654 | +0.11(+0.46%) |
Feb 05, 2018 | 24.88 | 25.31 | 24.21 | 24.89 | 101,006 | -0.36(-1.43%) |
Feb 02, 2018 | 25.79 | 26.03 | 25.25 | 25.25 | 124,707 | -0.83(-3.18%) |
Feb 01, 2018 | 26.30 | 26.46 | 25.89 | 26.07 | 60,146 | -0.28(-1.05%) |
Jan 31, 2018 | 27.37 | 27.37 | 26.17 | 26.35 | 268,612 | -0.82(-3.01%) |
Jan 30, 2018 | 27.39 | 27.51 | 27.30 | 27.17 | 156,281 | -0.69(-2.46%) |
Jan 29, 2018 | 27.38 | 28.02 | 27.22 | 27.85 | 254,955 | +0.62(+2.27%) |
Jan 26, 2018 | 27.18 | 27.38 | 26.89 | 27.24 | 139,027 | +0.30(+1.13%) |
Jan 25, 2018 | 26.94 | 27.03 | 26.52 | 26.93 | 175,909 | +0.34(+1.28%) |
Jan 24, 2018 | 27.12 | 27.12 | 26.26 | 26.59 | 178,978 | -0.27(-0.99%) |
Jan 23, 2018 | 26.46 | 26.91 | 26.26 | 26.86 | 258,540 | +0.63(+2.39%) |
Jan 22, 2018 | 25.34 | 26.26 | 25.34 | 26.23 | 246,983 | +1.41(+5.68%) |
Jan 19, 2018 | 24.98 | 24.98 | 24.56 | 24.82 | 81,818 | +0.06(+0.22%) |
Jan 18, 2018 | 24.64 | 24.88 | 24.28 | 24.76 | 51,834 | +0.17(+0.68%) |
Jan 17, 2018 | 24.51 | 24.72 | 24.38 | 24.60 | 82,721 | +0.85(+3.59%) |
Jan 16, 2018 | 24.51 | 24.74 | 23.51 | 23.74 | 98,954 | -0.71(-2.92%) |
Jan 12, 2018 | 24.46 | 24.46 | 24.46 | 0 | -0.11(-0.46%) | |
Jan 11, 2018 | 24.69 | 24.78 | 24.50 | 24.57 | 53,649 | +0.07(+0.27%) |
Jan 10, 2018 | 24.36 | 24.50 | 23.96 | 24.50 | 33,130 | +0.15(+0.63%) |
Jan 09, 2018 | 24.17 | 24.43 | 24.11 | 24.35 | 55,465 | +0.38(+1.59%) |
Jan 08, 2018 | 24.41 | 24.41 | 23.55 | 23.97 | 78,951 | -0.63(-2.55%) |
Jan 05, 2018 | 24.73 | 24.74 | 24.52 | 24.60 | 129,406 | +0.09(+0.35%) |
Jan 04, 2018 | 24.51 | 24.60 | 24.18 | 24.51 | 31,620 | +0.20(+0.82%) |
Jan 03, 2018 | 24.27 | 24.49 | 24.12 | 24.31 | 68,789 | +0.17(+0.71%) |