Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.91 | 22.91 | 22.91 | 0 | +0.53(+2.37%) | |
Mar 28, 2018 | 22.24 | 22.73 | 22.09 | 22.38 | 99,145 | +0.23(+1.04%) |
Mar 27, 2018 | 22.40 | 22.49 | 21.98 | 22.15 | 107,032 | -0.19(-0.85%) |
Mar 26, 2018 | 22.26 | 22.38 | 21.70 | 22.34 | 124,026 | +0.39(+1.78%) |
Mar 23, 2018 | 22.34 | 22.66 | 21.84 | 21.95 | 163,391 | -0.38(-1.70%) |
Mar 22, 2018 | 22.94 | 23.33 | 22.27 | 22.33 | 95,440 | -0.77(-3.33%) |
Mar 21, 2018 | 22.80 | 23.30 | 22.73 | 23.10 | 60,852 | +0.31(+1.36%) |
Mar 20, 2018 | 22.96 | 23.28 | 22.77 | 22.79 | 72,000 | -0.15(-0.65%) |
Mar 19, 2018 | 22.90 | 23.46 | 22.52 | 22.94 | 95,922 | -0.05(-0.22%) |
Mar 16, 2018 | 22.40 | 23.02 | 22.40 | 22.99 | 416,201 | +0.59(+2.63%) |
Mar 15, 2018 | 22.78 | 22.79 | 22.30 | 22.40 | 111,378 | -0.24(-1.06%) |
Mar 14, 2018 | 23.13 | 23.13 | 22.61 | 22.64 | 107,901 | -0.34(-1.48%) |
Mar 13, 2018 | 23.29 | 23.60 | 22.93 | 22.98 | 99,451 | -0.12(-0.52%) |
Mar 12, 2018 | 23.32 | 23.73 | 23.06 | 23.10 | 155,374 | -0.40(-1.70%) |
Mar 09, 2018 | 23.21 | 23.54 | 23.09 | 23.50 | 91,143 | +0.48(+2.09%) |
Mar 08, 2018 | 23.40 | 23.43 | 22.75 | 23.02 | 166,989 | -0.57(-2.42%) |
Mar 07, 2018 | 23.00 | 23.64 | 23.00 | 23.59 | 114,489 | +0.48(+2.08%) |
Mar 06, 2018 | 22.81 | 23.32 | 22.60 | 23.11 | 187,272 | +0.49(+2.17%) |
Mar 05, 2018 | 22.17 | 22.78 | 22.17 | 22.62 | 172,393 | +0.32(+1.43%) |
Mar 02, 2018 | 21.67 | 22.61 | 21.16 | 22.30 | 267,925 | +0.19(+0.86%) |
Mar 01, 2018 | 22.23 | 23.14 | 21.99 | 22.11 | 227,187 | -0.85(-3.70%) |
Feb 28, 2018 | 23.99 | 24.11 | 22.64 | 22.96 | 454,260 | -1.01(-4.21%) |
Feb 27, 2018 | 24.27 | 24.56 | 23.85 | 23.97 | 125,598 | -0.34(-1.40%) |
Feb 26, 2018 | 24.15 | 24.53 | 24.11 | 24.31 | 81,413 | +0.20(+0.83%) |
Feb 23, 2018 | 24.80 | 24.80 | 23.91 | 24.11 | 143,989 | -0.49(-1.99%) |
Feb 22, 2018 | 24.90 | 24.15 | 24.60 | 73,126 | +0.24(+0.99%) | |
Feb 21, 2018 | 24.20 | 24.92 | 23.54 | 24.36 | 93,765 | +0.10(+0.41%) |
Feb 20, 2018 | 23.91 | 24.52 | 23.91 | 24.26 | 153,232 | +0.12(+0.50%) |
Feb 16, 2018 | 24.14 | 24.14 | 24.14 | 0 | -0.17(-0.70%) | |
Feb 15, 2018 | 24.38 | 24.38 | 23.91 | 24.31 | 80,078 | +0.18(+0.75%) |
Feb 14, 2018 | 23.50 | 24.16 | 23.46 | 24.13 | 88,489 | +0.37(+1.56%) |
Feb 13, 2018 | 23.42 | 24.00 | 23.31 | 23.76 | 83,909 | +0.19(+0.81%) |
Feb 12, 2018 | 23.95 | 23.95 | 23.26 | 23.57 | 129,069 | -0.32(-1.34%) |
Feb 09, 2018 | 24.16 | 24.24 | 23.53 | 23.89 | 169,566 | -0.02(-0.08%) |
Feb 08, 2018 | 24.05 | 24.27 | 23.82 | 23.91 | 257,131 | -0.10(-0.42%) |
Feb 07, 2018 | 23.81 | 24.18 | 23.81 | 24.01 | 153,173 | +0.16(+0.67%) |
Feb 06, 2018 | 22.96 | 24.01 | 22.52 | 23.85 | 177,816 | -0.23(-0.96%) |
Feb 05, 2018 | 24.62 | 24.73 | 23.70 | 24.08 | 200,940 | -0.77(-3.10%) |
Feb 02, 2018 | 24.89 | 25.00 | 24.40 | 24.85 | 173,947 | -0.27(-1.07%) |
Feb 01, 2018 | 25.02 | 25.40 | 24.80 | 25.12 | 70,074 | +0.04(+0.16%) |
Jan 31, 2018 | 25.50 | 26.08 | 25.03 | 25.08 | 100,472 | -0.25(-0.99%) |
Jan 30, 2018 | 25.46 | 25.46 | 25.46 | 25.33 | 93,830 | -0.27(-1.05%) |
Jan 29, 2018 | 25.55 | 25.72 | 25.30 | 25.60 | 80,780 | +0.01(+0.04%) |
Jan 26, 2018 | 25.64 | 25.86 | 25.28 | 25.59 | 70,214 | +0.08(+0.31%) |
Jan 25, 2018 | 25.50 | 25.52 | 25.02 | 25.51 | 98,743 | +0.11(+0.43%) |
Jan 24, 2018 | 25.69 | 26.05 | 25.22 | 25.40 | 96,948 | -0.26(-1.01%) |
Jan 23, 2018 | 26.00 | 26.25 | 25.55 | 25.66 | 76,834 | -0.26(-1.00%) |
Jan 22, 2018 | 25.97 | 25.45 | 25.92 | 75,663 | -0.05(-0.19%) | |
Jan 19, 2018 | 25.35 | 25.98 | 23.43 | 25.97 | 128,084 | +0.58(+2.28%) |
Jan 18, 2018 | 25.81 | 24.67 | 25.39 | 100,288 | -0.42(-1.63%) | |
Jan 17, 2018 | 25.95 | 26.12 | 25.51 | 25.81 | 107,132 | +0.14(+0.55%) |
Jan 16, 2018 | 26.49 | 26.75 | 25.66 | 25.67 | 78,473 | -0.67(-2.54%) |
Jan 12, 2018 | 26.34 | 26.34 | 26.34 | 0 | +0.13(+0.50%) | |
Jan 11, 2018 | 25.69 | 26.41 | 25.62 | 26.21 | 129,627 | +0.56(+2.18%) |
Jan 10, 2018 | 25.86 | 25.98 | 25.54 | 25.65 | 97,872 | -0.25(-0.97%) |
Jan 09, 2018 | 25.92 | 26.16 | 25.41 | 25.90 | 105,681 | +0.04(+0.15%) |
Jan 08, 2018 | 25.42 | 25.95 | 25.07 | 25.86 | 179,784 | +0.38(+1.49%) |
Jan 05, 2018 | 25.60 | 25.60 | 25.04 | 25.48 | 123,941 | -0.01(-0.04%) |
Jan 04, 2018 | 25.50 | 25.57 | 25.23 | 25.49 | 105,980 | +0.19(+0.75%) |
Jan 03, 2018 | 25.34 | 25.64 | 25.25 | 25.30 | 166,097 | -0.10(-0.39%) |