Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 23.80 | 23.80 | 23.80 | 0 | +0.01(+0.04%) | |
Mar 28, 2018 | 23.56 | 23.93 | 23.38 | 23.79 | 140,379 | +0.27(+1.16%) |
Mar 27, 2018 | 24.04 | 24.16 | 23.41 | 23.52 | 275,274 | -0.46(-1.92%) |
Mar 26, 2018 | 23.82 | 24.11 | 23.39 | 23.98 | 257,252 | +0.51(+2.17%) |
Mar 23, 2018 | 23.80 | 24.05 | 23.47 | 23.47 | 412,568 | -0.31(-1.32%) |
Mar 22, 2018 | 24.23 | 24.51 | 23.67 | 23.78 | 177,934 | -0.61(-2.48%) |
Mar 21, 2018 | 24.40 | 24.61 | 23.90 | 24.39 | 145,327 | +0.07(+0.28%) |
Mar 20, 2018 | 24.42 | 24.49 | 24.18 | 24.32 | 182,921 | -0.10(-0.40%) |
Mar 19, 2018 | 24.21 | 24.52 | 23.54 | 24.42 | 239,651 | +0.17(+0.69%) |
Mar 16, 2018 | 23.90 | 24.30 | 23.80 | 24.25 | 328,487 | +0.36(+1.51%) |
Mar 15, 2018 | 23.79 | 23.99 | 23.69 | 23.89 | 155,909 | +0.18(+0.76%) |
Mar 14, 2018 | 24.02 | 24.09 | 23.70 | 23.71 | 117,241 | -0.20(-0.84%) |
Mar 13, 2018 | 23.96 | 24.18 | 22.91 | 23.91 | 165,184 | +0.03(+0.12%) |
Mar 12, 2018 | 24.07 | 24.12 | 23.78 | 23.88 | 241,891 | -0.29(-1.21%) |
Mar 09, 2018 | 23.83 | 24.24 | 23.60 | 24.18 | 267,279 | +0.47(+1.98%) |
Mar 08, 2018 | 23.90 | 23.91 | 22.88 | 23.71 | 236,751 | -0.16(-0.66%) |
Mar 07, 2018 | 24.03 | 23.86 | 304,357 | -0.08(-0.33%) | ||
Mar 06, 2018 | 23.88 | 24.04 | 23.69 | 23.94 | 310,359 | +0.12(+0.49%) |
Mar 05, 2018 | 23.13 | 23.96 | 22.92 | 23.82 | 568,028 | +0.80(+3.48%) |
Mar 02, 2018 | 22.38 | 23.09 | 22.36 | 23.02 | 417,432 | +0.58(+2.57%) |
Mar 01, 2018 | 22.50 | 22.86 | 21.94 | 22.45 | 513,733 | -0.02(-0.09%) |
Feb 28, 2018 | 22.82 | 22.94 | 22.18 | 22.47 | 561,046 | -0.21(-0.91%) |
Feb 27, 2018 | 20.75 | 23.14 | 20.75 | 22.67 | 940,512 | +2.97(+15.09%) |
Feb 26, 2018 | 19.74 | 19.76 | 19.47 | 19.70 | 122,238 | +0.00(+0.00%) |
Feb 23, 2018 | 19.69 | 19.70 | 19.44 | 19.70 | 145,293 | +0.13(+0.65%) |
Feb 22, 2018 | 19.90 | 19.51 | 19.57 | 227,519 | -0.33(-1.67%) | |
Feb 21, 2018 | 19.80 | 20.05 | 19.57 | 19.90 | 240,791 | +0.15(+0.74%) |
Feb 20, 2018 | 19.84 | 19.92 | 19.55 | 19.76 | 211,798 | -0.17(-0.83%) |
Feb 16, 2018 | 19.92 | 19.92 | 19.92 | 0 | +0.26(+1.34%) | |
Feb 15, 2018 | 19.56 | 19.69 | 18.94 | 19.66 | 233,247 | +0.23(+1.21%) |
Feb 14, 2018 | 18.41 | 19.42 | 18.41 | 19.42 | 309,545 | +0.88(+4.74%) |
Feb 13, 2018 | 18.18 | 18.59 | 18.11 | 18.55 | 165,160 | +0.28(+1.55%) |
Feb 12, 2018 | 18.29 | 18.48 | 17.94 | 18.26 | 240,390 | +0.03(+0.16%) |
Feb 09, 2018 | 18.11 | 18.39 | 17.81 | 18.23 | 210,788 | +0.32(+1.80%) |
Feb 08, 2018 | 18.48 | 18.52 | 17.91 | 17.91 | 182,233 | -0.53(-2.86%) |
Feb 07, 2018 | 18.35 | 18.57 | 18.28 | 18.44 | 211,843 | +0.03(+0.16%) |
Feb 06, 2018 | 18.28 | 18.53 | 17.98 | 18.41 | 325,896 | -0.22(-1.16%) |
Feb 05, 2018 | 19.11 | 19.33 | 18.53 | 18.62 | 170,071 | -0.62(-3.20%) |
Feb 02, 2018 | 19.51 | 19.61 | 19.20 | 19.24 | 175,825 | -0.30(-1.55%) |
Feb 01, 2018 | 19.54 | 19.62 | 19.32 | 19.54 | 154,405 | -0.03(-0.15%) |
Jan 31, 2018 | 19.90 | 20.07 | 19.50 | 19.57 | 200,901 | -0.25(-1.28%) |
Jan 30, 2018 | 19.84 | 19.84 | 19.84 | 19.83 | 208,756 | -0.14(-0.69%) |
Jan 29, 2018 | 20.07 | 20.10 | 19.89 | 19.96 | 161,596 | -0.13(-0.63%) |
Jan 26, 2018 | 20.33 | 20.49 | 19.97 | 20.09 | 100,392 | -0.14(-0.68%) |
Jan 25, 2018 | 20.12 | 20.26 | 19.95 | 20.23 | 110,343 | +0.15(+0.73%) |
Jan 24, 2018 | 20.42 | 20.45 | 20.01 | 20.08 | 217,309 | -0.25(-1.25%) |
Jan 23, 2018 | 20.02 | 20.49 | 20.02 | 20.33 | 192,259 | +0.25(+1.27%) |
Jan 22, 2018 | 19.89 | 20.17 | 19.89 | 20.08 | 218,567 | +0.19(+0.93%) |
Jan 19, 2018 | 19.76 | 19.93 | 19.59 | 19.89 | 380,500 | +0.10(+0.49%) |
Jan 18, 2018 | 19.88 | 19.89 | 19.58 | 19.80 | 234,111 | -0.03(-0.15%) |
Jan 17, 2018 | 19.62 | 19.83 | 19.20 | 19.83 | 238,400 | +0.30(+1.55%) |
Jan 16, 2018 | 20.06 | 20.06 | 19.44 | 19.52 | 218,233 | -0.48(-2.39%) |
Jan 12, 2018 | 20.00 | 20.00 | 20.00 | 0 | +0.22(+1.09%) | |
Jan 11, 2018 | 19.91 | 20.05 | 19.71 | 19.79 | 232,719 | -0.10(-0.49%) |
Jan 10, 2018 | 19.04 | 19.91 | 18.96 | 19.88 | 350,035 | +0.85(+4.47%) |
Jan 09, 2018 | 19.10 | 19.36 | 19.01 | 19.03 | 268,413 | -0.05(-0.26%) |
Jan 08, 2018 | 19.22 | 19.22 | 18.95 | 19.08 | 182,786 | -0.14(-0.71%) |
Jan 05, 2018 | 19.14 | 19.37 | 19.09 | 19.22 | 413,918 | +0.10(+0.51%) |
Jan 04, 2018 | 18.90 | 19.26 | 18.90 | 19.12 | 167,369 | +0.33(+1.77%) |
Jan 03, 2018 | 19.33 | 19.39 | 18.78 | 18.79 | 139,426 | -0.53(-2.73%) |