Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 21.15 | 21.15 | 21.15 | 0 | +0.45(+2.17%) | |
Mar 28, 2018 | 21.30 | 21.45 | 20.50 | 20.70 | 374,489 | -0.55(-2.59%) |
Mar 27, 2018 | 22.75 | 22.85 | 21.20 | 21.25 | 420,120 | -1.45(-6.39%) |
Mar 26, 2018 | 22.25 | 22.70 | 21.90 | 22.70 | 554,044 | +0.85(+3.89%) |
Mar 23, 2018 | 22.70 | 22.75 | 21.75 | 21.85 | 303,469 | -0.75(-3.32%) |
Mar 22, 2018 | 23.35 | 23.55 | 22.55 | 22.60 | 259,893 | -1.00(-4.24%) |
Mar 21, 2018 | 23.15 | 23.85 | 23.15 | 23.60 | 222,968 | +0.45(+1.94%) |
Mar 20, 2018 | 23.10 | 23.50 | 23.10 | 23.15 | 158,727 | +0.05(+0.22%) |
Mar 19, 2018 | 22.90 | 23.20 | 22.35 | 23.10 | 333,413 | +0.05(+0.22%) |
Mar 16, 2018 | 23.05 | 23.30 | 22.65 | 23.05 | 335,117 | -0.05(-0.22%) |
Mar 15, 2018 | 23.00 | 23.25 | 22.80 | 23.10 | 170,387 | +0.05(+0.22%) |
Mar 14, 2018 | 23.50 | 23.50 | 23.00 | 23.05 | 225,214 | -0.30(-1.28%) |
Mar 13, 2018 | 22.95 | 23.85 | 22.75 | 23.35 | 567,825 | +0.45(+1.97%) |
Mar 12, 2018 | 23.30 | 23.45 | 22.70 | 22.90 | 245,630 | -0.40(-1.72%) |
Mar 09, 2018 | 22.95 | 23.30 | 22.65 | 23.30 | 356,140 | +0.40(+1.75%) |
Mar 08, 2018 | 22.90 | 22.95 | 22.35 | 22.90 | 269,806 | +0.10(+0.44%) |
Mar 07, 2018 | 23.00 | 22.25 | 22.80 | 280,277 | +0.25(+1.11%) | |
Mar 06, 2018 | 22.45 | 22.70 | 21.90 | 22.55 | 235,568 | +0.10(+0.45%) |
Mar 05, 2018 | 22.00 | 22.60 | 21.50 | 22.45 | 265,747 | +0.25(+1.13%) |
Mar 02, 2018 | 22.15 | 22.35 | 21.65 | 22.20 | 303,282 | -0.10(-0.45%) |
Mar 01, 2018 | 22.95 | 23.20 | 21.85 | 22.30 | 419,113 | -0.70(-3.04%) |
Feb 28, 2018 | 23.90 | 24.30 | 22.90 | 23.00 | 326,539 | -0.85(-3.56%) |
Feb 27, 2018 | 25.05 | 25.15 | 23.80 | 23.85 | 351,836 | -1.25(-4.98%) |
Feb 26, 2018 | 24.80 | 25.10 | 24.55 | 25.10 | 305,082 | +0.40(+1.62%) |
Feb 23, 2018 | 24.75 | 25.75 | 24.45 | 24.70 | 424,482 | +0.05(+0.20%) |
Feb 22, 2018 | 24.30 | 24.70 | 23.65 | 24.65 | 350,964 | +0.75(+3.14%) |
Feb 21, 2018 | 23.70 | 24.25 | 23.60 | 23.90 | 211,649 | +0.30(+1.27%) |
Feb 20, 2018 | 23.75 | 24.42 | 23.55 | 23.60 | 268,277 | -0.40(-1.67%) |
Feb 16, 2018 | 24.00 | 24.00 | 24.00 | 0 | +0.35(+1.48%) | |
Feb 15, 2018 | 23.60 | 24.00 | 23.10 | 23.65 | 403,916 | +0.40(+1.72%) |
Feb 14, 2018 | 22.65 | 23.43 | 22.55 | 23.25 | 579,247 | +0.35(+1.53%) |
Feb 13, 2018 | 22.90 | 23.20 | 22.50 | 22.90 | 268,590 | -0.25(-1.08%) |
Feb 12, 2018 | 23.15 | 23.40 | 22.60 | 23.15 | 272,134 | +0.15(+0.65%) |
Feb 09, 2018 | 23.20 | 23.55 | 22.20 | 23.00 | 385,865 | +0.05(+0.22%) |
Feb 08, 2018 | 23.80 | 23.80 | 22.95 | 22.95 | 378,354 | -0.70(-2.96%) |
Feb 07, 2018 | 23.45 | 24.00 | 23.40 | 23.65 | 274,343 | +0.10(+0.42%) |
Feb 06, 2018 | 23.00 | 23.80 | 22.08 | 23.55 | 602,520 | -0.35(-1.46%) |
Feb 05, 2018 | 24.05 | 24.70 | 23.55 | 23.90 | 507,652 | -0.45(-1.85%) |
Feb 02, 2018 | 24.15 | 24.90 | 23.85 | 24.35 | 693,907 | +0.05(+0.21%) |
Feb 01, 2018 | 23.40 | 24.45 | 23.05 | 24.30 | 948,275 | +0.95(+4.07%) |
Jan 31, 2018 | 24.60 | 24.60 | 21.25 | 23.35 | 1,377,370 | +0.50(+2.19%) |
Jan 30, 2018 | 23.15 | 23.15 | 22.60 | 22.85 | 346,645 | -0.40(-1.72%) |
Jan 29, 2018 | 22.60 | 23.62 | 22.60 | 23.25 | 505,247 | +0.50(+2.20%) |
Jan 26, 2018 | 22.55 | 22.75 | 21.85 | 22.75 | 534,318 | +0.35(+1.56%) |
Jan 25, 2018 | 22.75 | 22.75 | 22.20 | 22.40 | 280,768 | -0.15(-0.67%) |
Jan 24, 2018 | 22.45 | 22.90 | 22.25 | 22.55 | 241,582 | +0.15(+0.67%) |
Jan 23, 2018 | 22.50 | 22.65 | 21.95 | 22.40 | 287,132 | -0.15(-0.67%) |
Jan 22, 2018 | 23.10 | 22.05 | 22.55 | 258,985 | -0.55(-2.38%) | |
Jan 19, 2018 | 22.20 | 23.15 | 22.20 | 23.10 | 415,695 | +0.90(+4.05%) |
Jan 18, 2018 | 22.35 | 22.35 | 21.35 | 22.20 | 670,517 | -0.20(-0.89%) |
Jan 17, 2018 | 21.50 | 22.48 | 21.35 | 22.40 | 554,359 | +0.95(+4.43%) |
Jan 16, 2018 | 21.80 | 21.85 | 21.30 | 21.45 | 320,656 | -0.35(-1.61%) |
Jan 12, 2018 | 21.80 | 21.80 | 21.80 | 0 | +0.05(+0.23%) | |
Jan 11, 2018 | 21.15 | 21.85 | 21.15 | 21.75 | 340,499 | +0.65(+3.08%) |
Jan 10, 2018 | 21.15 | 21.40 | 21.00 | 21.10 | 282,939 | -0.15(-0.71%) |
Jan 09, 2018 | 21.55 | 21.70 | 21.05 | 21.25 | 226,636 | -0.25(-1.16%) |
Jan 08, 2018 | 21.50 | 21.75 | 20.90 | 21.50 | 319,839 | +0.00(+0.00%) |
Jan 05, 2018 | 21.35 | 21.65 | 21.23 | 21.50 | 270,541 | +0.35(+1.65%) |
Jan 04, 2018 | 21.30 | 21.40 | 20.95 | 21.15 | 171,297 | +0.00(+0.00%) |
Jan 03, 2018 | 20.40 | 21.20 | 20.40 | 21.15 | 306,905 | +0.75(+3.68%) |