Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 23.82 | 23.82 | 23.82 | 0 | -0.05(-0.20%) | |
Mar 28, 2018 | 24.36 | 24.36 | 23.60 | 23.87 | 14,925 | +0.24(+1.03%) |
Mar 27, 2018 | 24.04 | 24.15 | 23.43 | 23.62 | 24,609 | -0.49(-2.02%) |
Mar 26, 2018 | 24.36 | 24.36 | 23.34 | 24.11 | 38,687 | +0.08(+0.32%) |
Mar 23, 2018 | 23.81 | 24.40 | 23.48 | 24.03 | 40,320 | +0.15(+0.61%) |
Mar 22, 2018 | 22.93 | 24.00 | 22.93 | 23.89 | 28,183 | +1.03(+4.48%) |
Mar 21, 2018 | 23.27 | 23.32 | 22.51 | 22.86 | 17,866 | -0.28(-1.22%) |
Mar 20, 2018 | 23.72 | 24.33 | 22.74 | 23.15 | 57,391 | -0.50(-2.11%) |
Mar 19, 2018 | 23.29 | 23.86 | 23.27 | 23.64 | 80,847 | +0.28(+1.21%) |
Mar 16, 2018 | 23.02 | 23.79 | 22.95 | 23.36 | 32,166 | +0.42(+1.83%) |
Mar 15, 2018 | 22.45 | 23.34 | 22.45 | 22.94 | 27,619 | +0.44(+1.95%) |
Mar 14, 2018 | 22.05 | 23.00 | 21.87 | 22.50 | 78,633 | +0.51(+2.31%) |
Mar 13, 2018 | 22.26 | 22.26 | 21.82 | 21.99 | 35,190 | +0.40(+1.85%) |
Mar 12, 2018 | 21.67 | 22.94 | 21.33 | 21.59 | 37,933 | -0.20(-0.94%) |
Mar 09, 2018 | 21.80 | 21.97 | 21.50 | 21.80 | 17,634 | -0.11(-0.49%) |
Mar 08, 2018 | 22.16 | 22.64 | 21.05 | 21.91 | 24,647 | -0.12(-0.53%) |
Mar 07, 2018 | 22.59 | 22.75 | 22.02 | 22.02 | 11,072 | +0.06(+0.27%) |
Mar 06, 2018 | 22.38 | 22.82 | 21.97 | 21.97 | 19,858 | -0.24(-1.10%) |
Mar 05, 2018 | 22.36 | 22.52 | 22.17 | 22.21 | 12,711 | -0.16(-0.70%) |
Mar 02, 2018 | 21.97 | 22.49 | 21.97 | 22.37 | 18,806 | +0.36(+1.64%) |
Mar 01, 2018 | 22.22 | 22.65 | 21.97 | 22.00 | 23,088 | -0.45(-2.00%) |
Feb 28, 2018 | 22.45 | 22.94 | 22.37 | 22.45 | 19,396 | +0.14(+0.61%) |
Feb 27, 2018 | 22.29 | 22.57 | 21.63 | 22.32 | 17,526 | -0.12(-0.52%) |
Feb 26, 2018 | 22.65 | 22.75 | 22.12 | 22.43 | 9,966 | -0.02(-0.09%) |
Feb 23, 2018 | 22.00 | 22.80 | 22.00 | 22.45 | 5,152 | +0.49(+2.22%) |
Feb 22, 2018 | 22.16 | 22.16 | 21.48 | 21.97 | 5,665 | -0.09(-0.42%) |
Feb 21, 2018 | 21.97 | 23.02 | 21.56 | 22.06 | 6,675 | +0.09(+0.42%) |
Feb 20, 2018 | 22.15 | 22.74 | 21.05 | 21.97 | 44,575 | -0.18(-0.79%) |
Feb 16, 2018 | 22.14 | 22.14 | 22.14 | 0 | +0.92(+4.32%) | |
Feb 15, 2018 | 21.24 | 21.53 | 20.99 | 21.22 | 8,934 | -0.06(-0.27%) |
Feb 14, 2018 | 22.94 | 22.94 | 21.09 | 21.28 | 23,627 | -0.20(-0.95%) |
Feb 13, 2018 | 21.48 | 21.94 | 21.38 | 21.49 | 3,533 | +0.01(+0.05%) |
Feb 12, 2018 | 20.69 | 22.45 | 20.69 | 21.48 | 6,598 | +0.29(+1.38%) |
Feb 09, 2018 | 21.48 | 22.84 | 21.05 | 21.18 | 9,626 | -0.29(-1.36%) |
Feb 08, 2018 | 23.43 | 21.01 | 21.48 | 12,140 | +0.00(+0.00%) | |
Feb 07, 2018 | 22.45 | 21.28 | 21.48 | 14,474 | -0.98(-4.35%) | |
Feb 06, 2018 | 21.30 | 23.43 | 20.21 | 22.45 | 12,480 | +0.49(+2.22%) |
Feb 05, 2018 | 23.44 | 23.70 | 21.97 | 21.97 | 14,654 | -1.96(-8.20%) |
Feb 02, 2018 | 24.18 | 24.18 | 22.96 | 23.93 | 8,283 | -0.23(-0.97%) |
Feb 01, 2018 | 22.45 | 25.30 | 22.45 | 24.16 | 29,952 | +1.94(+8.74%) |
Jan 31, 2018 | 20.94 | 22.36 | 20.94 | 22.22 | 6,271 | -0.05(-0.22%) |
Jan 30, 2018 | 22.16 | 22.29 | 20.99 | 22.27 | 21,945 | +0.48(+2.21%) |
Jan 29, 2018 | 21.16 | 21.79 | 16.93 | 21.79 | 10,755 | +0.79(+3.75%) |
Jan 26, 2018 | 19.87 | 21.01 | 19.72 | 21.00 | 7,491 | +0.99(+4.95%) |
Jan 25, 2018 | 19.25 | 20.59 | 19.25 | 20.01 | 661 | +1.17(+6.19%) |
Jan 24, 2018 | 19.43 | 19.71 | 18.79 | 18.84 | 3,214 | +0.05(+0.26%) |
Jan 23, 2018 | 19.52 | 19.52 | 17.93 | 18.79 | 12,485 | -0.73(-3.75%) |
Jan 22, 2018 | 19.52 | 19.52 | 19.52 | 19.52 | 438 | +0.00(+0.00%) |
Jan 19, 2018 | 19.28 | 19.52 | 19.06 | 19.52 | 7,921 | +0.26(+1.34%) |
Jan 18, 2018 | 19.33 | 19.40 | 19.25 | 19.27 | 9,982 | -0.07(-0.38%) |
Jan 16, 2018 | 19.34 | 19.34 | 19.34 | 51 | +0.11(+0.56%) | |
Jan 12, 2018 | 19.23 | 19.23 | 19.23 | 0 | +0.04(+0.20%) | |
Jan 11, 2018 | 19.19 | 19.19 | 19.19 | 19.19 | 454 | -0.09(-0.46%) |
Jan 08, 2018 | 19.28 | 19.28 | 19.28 | 72 | -0.12(-0.60%) | |
Jan 05, 2018 | 19.04 | 19.51 | 19.04 | 19.40 | 11,893 | +0.17(+0.86%) |
Jan 04, 2018 | 18.98 | 19.46 | 18.98 | 19.23 | 1,557 | +0.44(+2.34%) |
Jan 03, 2018 | 18.46 | 19.47 | 18.46 | 18.79 | 9,120 | +0.33(+1.80%) |