Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 21.13 | 21.13 | 21.13 | 0 | +0.35(+1.68%) | |
Mar 28, 2018 | 20.65 | 21.03 | 20.50 | 20.78 | 1,099,506 | +0.03(+0.14%) |
Mar 27, 2018 | 21.11 | 21.32 | 20.31 | 20.75 | 1,195,320 | -0.34(-1.61%) |
Mar 26, 2018 | 21.07 | 21.11 | 20.69 | 21.09 | 2,126,120 | +0.17(+0.81%) |
Mar 23, 2018 | 21.15 | 21.32 | 20.92 | 20.92 | 901,275 | -0.16(-0.76%) |
Mar 22, 2018 | 21.33 | 21.60 | 21.07 | 21.08 | 1,000,926 | -0.48(-2.23%) |
Mar 21, 2018 | 21.40 | 21.73 | 21.21 | 21.56 | 1,414,611 | +0.30(+1.41%) |
Mar 20, 2018 | 21.58 | 21.59 | 21.04 | 21.26 | 562,214 | -0.17(-0.79%) |
Mar 19, 2018 | 22.17 | 22.17 | 21.28 | 21.43 | 557,386 | -0.77(-3.47%) |
Mar 16, 2018 | 22.02 | 22.51 | 21.56 | 22.20 | 533,989 | +0.34(+1.56%) |
Mar 15, 2018 | 23.21 | 23.21 | 20.73 | 21.86 | 444,710 | -1.22(-5.29%) |
Mar 14, 2018 | 23.33 | 23.35 | 23.00 | 23.08 | 373,823 | -0.30(-1.28%) |
Mar 13, 2018 | 23.41 | 23.49 | 23.23 | 23.38 | 164,504 | -0.02(-0.09%) |
Mar 12, 2018 | 23.08 | 23.44 | 22.98 | 23.40 | 231,080 | +0.42(+1.83%) |
Mar 09, 2018 | 22.74 | 23.38 | 22.44 | 22.98 | 255,741 | +0.43(+1.91%) |
Mar 08, 2018 | 22.76 | 22.79 | 22.43 | 22.55 | 283,561 | -0.06(-0.27%) |
Mar 07, 2018 | 22.92 | 22.51 | 22.61 | 234,736 | -0.23(-1.01%) | |
Mar 06, 2018 | 23.14 | 23.14 | 22.80 | 22.84 | 475,082 | -0.10(-0.44%) |
Mar 05, 2018 | 22.70 | 23.06 | 22.68 | 22.94 | 167,586 | +0.17(+0.75%) |
Mar 02, 2018 | 22.69 | 22.85 | 22.27 | 22.77 | 299,665 | -0.02(-0.09%) |
Mar 01, 2018 | 22.63 | 22.94 | 22.63 | 22.79 | 315,817 | +0.09(+0.40%) |
Feb 28, 2018 | 23.30 | 23.45 | 22.68 | 22.70 | 311,363 | -0.50(-2.16%) |
Feb 27, 2018 | 23.24 | 23.84 | 22.86 | 23.20 | 261,740 | -0.13(-0.56%) |
Feb 26, 2018 | 23.47 | 23.48 | 23.11 | 23.33 | 382,133 | -0.02(-0.09%) |
Feb 23, 2018 | 23.32 | 23.43 | 23.09 | 23.35 | 306,132 | +0.18(+0.78%) |
Feb 22, 2018 | 23.14 | 23.17 | 395,860 | -0.24(-1.03%) | ||
Feb 21, 2018 | 23.75 | 23.89 | 23.38 | 23.41 | 381,993 | -0.32(-1.35%) |
Feb 20, 2018 | 23.78 | 24.16 | 23.65 | 23.73 | 198,828 | -0.04(-0.17%) |
Feb 16, 2018 | 23.77 | 23.77 | 23.77 | 0 | -0.29(-1.21%) | |
Feb 15, 2018 | 24.20 | 24.42 | 24.00 | 24.06 | 1,072,392 | -0.22(-0.91%) |
Feb 14, 2018 | 24.08 | 24.47 | 24.01 | 24.28 | 1,100,970 | -0.04(-0.16%) |
Feb 13, 2018 | 23.92 | 24.43 | 23.90 | 24.32 | 253,988 | +0.25(+1.04%) |
Feb 12, 2018 | 23.82 | 24.20 | 23.65 | 24.07 | 446,680 | +0.55(+2.34%) |
Feb 09, 2018 | 23.92 | 23.92 | 22.97 | 23.52 | 722,406 | -0.21(-0.88%) |
Feb 08, 2018 | 24.59 | 24.74 | 23.73 | 23.73 | 212,011 | -0.86(-3.50%) |
Feb 07, 2018 | 24.74 | 24.98 | 24.32 | 24.59 | 219,918 | -0.12(-0.49%) |
Feb 06, 2018 | 23.92 | 24.84 | 23.78 | 24.71 | 475,522 | +0.46(+1.90%) |
Feb 05, 2018 | 24.46 | 24.88 | 23.92 | 24.25 | 372,166 | -0.38(-1.54%) |
Feb 02, 2018 | 25.15 | 25.15 | 24.62 | 24.63 | 462,695 | -0.76(-2.99%) |
Feb 01, 2018 | 25.08 | 25.50 | 25.08 | 25.39 | 674,916 | +0.22(+0.87%) |
Jan 31, 2018 | 25.40 | 25.55 | 25.12 | 25.17 | 778,261 | -0.16(-0.63%) |
Jan 30, 2018 | 25.64 | 25.64 | 25.32 | 25.33 | 364,283 | -0.37(-1.44%) |
Jan 29, 2018 | 26.26 | 26.26 | 25.68 | 25.70 | 276,721 | -0.56(-2.13%) |
Jan 26, 2018 | 26.30 | 26.52 | 26.16 | 26.26 | 278,462 | +0.03(+0.11%) |
Jan 25, 2018 | 26.35 | 26.46 | 26.05 | 26.23 | 521,405 | -0.03(-0.11%) |
Jan 24, 2018 | 26.49 | 26.53 | 26.23 | 26.26 | 429,757 | -0.15(-0.57%) |
Jan 23, 2018 | 26.34 | 26.49 | 26.07 | 26.41 | 345,172 | +0.09(+0.34%) |
Jan 22, 2018 | 25.71 | 26.34 | 25.71 | 26.32 | 383,548 | +0.61(+2.37%) |
Jan 19, 2018 | 25.43 | 25.74 | 25.37 | 25.71 | 385,594 | +0.15(+0.59%) |
Jan 18, 2018 | 25.93 | 26.06 | 25.53 | 25.56 | 283,469 | -0.21(-0.81%) |
Jan 17, 2018 | 26.10 | 26.10 | 25.67 | 25.77 | 303,690 | -0.18(-0.69%) |
Jan 16, 2018 | 26.30 | 26.49 | 25.95 | 25.95 | 492,870 | -0.21(-0.80%) |
Jan 12, 2018 | 26.16 | 26.16 | 26.16 | 0 | -0.18(-0.68%) | |
Jan 11, 2018 | 25.82 | 26.36 | 25.77 | 26.34 | 407,088 | +0.51(+1.97%) |
Jan 10, 2018 | 25.68 | 25.91 | 25.64 | 25.83 | 1,023,370 | +0.20(+0.78%) |
Jan 09, 2018 | 25.64 | 25.73 | 25.45 | 25.63 | 332,556 | +0.12(+0.47%) |
Jan 08, 2018 | 25.39 | 25.60 | 25.19 | 25.51 | 660,291 | +0.17(+0.67%) |
Jan 05, 2018 | 25.42 | 25.46 | 25.11 | 25.34 | 560,211 | -0.21(-0.82%) |
Jan 04, 2018 | 25.49 | 25.67 | 25.28 | 25.55 | 478,951 | +0.18(+0.71%) |
Jan 03, 2018 | 24.75 | 25.43 | 24.75 | 25.37 | 1,239,248 | +0.65(+2.63%) |