Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.95 | 22.95 | 22.95 | 0 | +0.02(+0.11%) | |
Mar 28, 2018 | 23.19 | 23.19 | 22.79 | 22.92 | 457,012 | -0.11(-0.49%) |
Mar 27, 2018 | 23.14 | 23.18 | 22.84 | 23.04 | 478,756 | -0.05(-0.22%) |
Mar 26, 2018 | 23.07 | 23.11 | 22.97 | 23.09 | 349,137 | +0.29(+1.28%) |
Mar 23, 2018 | 23.19 | 23.22 | 22.79 | 22.79 | 500,510 | -0.39(-1.69%) |
Mar 22, 2018 | 22.83 | 23.38 | 22.83 | 23.18 | 407,876 | +0.25(+1.08%) |
Mar 21, 2018 | 22.89 | 23.04 | 22.83 | 22.94 | 281,309 | +0.01(+0.03%) |
Mar 20, 2018 | 22.90 | 23.02 | 22.86 | 22.93 | 352,477 | +0.07(+0.30%) |
Mar 19, 2018 | 22.77 | 22.89 | 22.72 | 22.86 | 305,276 | +0.02(+0.11%) |
Mar 16, 2018 | 22.77 | 23.04 | 22.77 | 22.84 | 418,234 | +0.09(+0.38%) |
Mar 15, 2018 | 22.94 | 22.98 | 22.64 | 22.75 | 324,592 | -0.17(-0.76%) |
Mar 14, 2018 | 23.21 | 23.21 | 22.90 | 22.92 | 275,848 | -0.22(-0.96%) |
Mar 13, 2018 | 22.91 | 23.34 | 22.90 | 23.15 | 803,930 | +0.25(+1.08%) |
Mar 12, 2018 | 22.90 | 22.99 | 22.74 | 22.90 | 363,139 | +0.04(+0.16%) |
Mar 09, 2018 | 22.89 | 22.89 | 22.73 | 22.86 | 355,947 | +0.09(+0.38%) |
Mar 08, 2018 | 22.74 | 22.81 | 22.56 | 22.77 | 351,578 | +0.14(+0.60%) |
Mar 07, 2018 | 22.68 | 22.64 | 304,647 | -0.04(-0.19%) | ||
Mar 06, 2018 | 22.57 | 22.68 | 22.46 | 22.68 | 295,123 | +0.20(+0.88%) |
Mar 05, 2018 | 22.03 | 22.55 | 22.03 | 22.48 | 453,076 | +0.35(+1.57%) |
Mar 02, 2018 | 21.85 | 22.17 | 21.79 | 22.14 | 648,777 | +0.23(+1.04%) |
Mar 01, 2018 | 22.03 | 22.22 | 21.77 | 21.91 | 485,499 | -0.11(-0.51%) |
Feb 28, 2018 | 22.27 | 22.45 | 22.02 | 22.02 | 640,725 | -0.17(-0.78%) |
Feb 27, 2018 | 22.65 | 22.71 | 22.19 | 22.19 | 440,980 | -0.43(-1.89%) |
Feb 26, 2018 | 22.34 | 22.62 | 22.18 | 22.62 | 719,894 | +0.33(+1.50%) |
Feb 23, 2018 | 22.15 | 22.45 | 22.15 | 22.29 | 497,836 | +0.20(+0.90%) |
Feb 22, 2018 | 22.21 | 22.35 | 22.05 | 22.09 | 391,920 | -0.09(-0.39%) |
Feb 21, 2018 | 22.47 | 22.50 | 22.17 | 22.17 | 554,374 | -0.27(-1.19%) |
Feb 20, 2018 | 22.70 | 22.77 | 22.38 | 22.44 | 620,889 | -0.26(-1.14%) |
Feb 16, 2018 | 22.70 | 22.70 | 22.70 | 0 | -0.05(-0.22%) | |
Feb 15, 2018 | 23.00 | 23.03 | 22.59 | 22.75 | 508,561 | -0.19(-0.83%) |
Feb 14, 2018 | 22.82 | 23.01 | 22.73 | 22.94 | 414,449 | +0.09(+0.40%) |
Feb 13, 2018 | 22.56 | 22.88 | 22.56 | 22.85 | 313,105 | +0.15(+0.68%) |
Feb 12, 2018 | 22.47 | 22.82 | 22.39 | 22.69 | 572,554 | +0.38(+1.71%) |
Feb 09, 2018 | 22.58 | 22.86 | 22.05 | 22.31 | 743,036 | -0.10(-0.44%) |
Feb 08, 2018 | 22.81 | 22.94 | 22.41 | 22.41 | 465,958 | -0.31(-1.38%) |
Feb 07, 2018 | 22.53 | 22.62 | 22.53 | 22.72 | 730,820 | +0.19(+0.85%) |
Feb 06, 2018 | 21.70 | 22.63 | 21.56 | 22.53 | 1,059,987 | +0.38(+1.69%) |
Feb 05, 2018 | 22.87 | 22.89 | 21.15 | 22.16 | 1,990,544 | -0.86(-3.74%) |
Feb 02, 2018 | 23.39 | 23.41 | 22.99 | 23.02 | 523,853 | -0.50(-2.15%) |
Feb 01, 2018 | 23.36 | 23.60 | 23.27 | 23.52 | 371,781 | +0.16(+0.68%) |
Jan 31, 2018 | 23.68 | 23.69 | 23.27 | 23.36 | 646,442 | -0.25(-1.07%) |
Jan 30, 2018 | 23.88 | 23.88 | 23.60 | 23.62 | 499,735 | -0.27(-1.13%) |
Jan 29, 2018 | 24.02 | 24.03 | 23.86 | 23.89 | 474,715 | -0.14(-0.59%) |
Jan 26, 2018 | 24.03 | 24.07 | 23.92 | 24.03 | 285,957 | +0.02(+0.10%) |
Jan 25, 2018 | 23.97 | 24.04 | 23.94 | 24.00 | 313,988 | +0.01(+0.05%) |
Jan 24, 2018 | 24.07 | 24.11 | 23.95 | 23.99 | 392,495 | -0.01(-0.03%) |
Jan 23, 2018 | 23.94 | 24.07 | 23.92 | 24.00 | 421,236 | +0.07(+0.28%) |
Jan 22, 2018 | 23.85 | 23.95 | 23.83 | 23.93 | 439,626 | +0.04(+0.18%) |
Jan 19, 2018 | 23.87 | 23.97 | 23.82 | 23.89 | 331,207 | +0.00(+0.00%) |
Jan 18, 2018 | 24.03 | 24.07 | 23.79 | 23.89 | 596,193 | -0.19(-0.79%) |
Jan 17, 2018 | 23.99 | 24.11 | 23.93 | 24.08 | 535,039 | +0.17(+0.69%) |
Jan 16, 2018 | 24.07 | 24.14 | 23.90 | 23.91 | 847,281 | +0.16(+0.67%) |
Jan 12, 2018 | 23.75 | 23.75 | 23.75 | 0 | +0.40(+1.73%) | |
Jan 11, 2018 | 23.31 | 23.37 | 22.80 | 23.35 | 1,232,721 | -0.05(-0.21%) |
Jan 10, 2018 | 23.61 | 23.63 | 23.28 | 23.40 | 897,666 | -0.26(-1.09%) |
Jan 09, 2018 | 24.03 | 24.14 | 23.64 | 23.66 | 974,111 | -0.42(-1.76%) |
Jan 08, 2018 | 24.12 | 24.14 | 23.91 | 24.08 | 690,701 | -0.04(-0.18%) |
Jan 05, 2018 | 24.29 | 24.34 | 24.08 | 24.12 | 542,914 | -0.14(-0.58%) |
Jan 04, 2018 | 24.48 | 24.53 | 24.26 | 24.26 | 361,512 | -0.17(-0.68%) |
Jan 03, 2018 | 24.44 | 24.48 | 24.37 | 24.43 | 342,791 | -0.01(-0.05%) |