Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.76 | 22.76 | 22.76 | 0 | +0.75(+3.43%) | |
Mar 28, 2018 | 22.00 | 22.16 | 21.89 | 22.01 | 272,634 | +0.05(+0.21%) |
Mar 27, 2018 | 22.30 | 22.41 | 21.89 | 21.96 | 173,367 | -0.29(-1.32%) |
Mar 26, 2018 | 22.15 | 22.28 | 21.76 | 22.26 | 220,948 | +0.32(+1.47%) |
Mar 23, 2018 | 22.36 | 22.53 | 21.88 | 21.94 | 205,500 | -0.15(-0.67%) |
Mar 22, 2018 | 22.12 | 22.24 | 21.84 | 22.08 | 232,345 | -0.26(-1.16%) |
Mar 21, 2018 | 21.89 | 22.49 | 21.89 | 22.34 | 363,907 | +0.64(+2.94%) |
Mar 20, 2018 | 21.59 | 21.79 | 21.57 | 21.71 | 195,380 | +0.29(+1.37%) |
Mar 19, 2018 | 21.46 | 21.64 | 21.33 | 21.41 | 322,972 | -0.15(-0.68%) |
Mar 16, 2018 | 21.47 | 21.83 | 21.44 | 21.56 | 262,784 | +0.09(+0.42%) |
Mar 15, 2018 | 21.48 | 21.57 | 21.14 | 21.47 | 417,050 | +0.03(+0.13%) |
Mar 14, 2018 | 21.71 | 21.72 | 21.37 | 21.44 | 199,566 | -0.11(-0.49%) |
Mar 13, 2018 | 22.10 | 22.23 | 21.45 | 21.54 | 282,058 | -0.47(-2.13%) |
Mar 12, 2018 | 22.19 | 22.36 | 21.87 | 22.01 | 197,494 | -0.18(-0.82%) |
Mar 09, 2018 | 22.12 | 22.34 | 21.99 | 22.20 | 213,809 | +0.29(+1.31%) |
Mar 08, 2018 | 21.94 | 22.01 | 21.62 | 21.91 | 203,560 | -0.05(-0.22%) |
Mar 07, 2018 | 22.43 | 21.90 | 21.96 | 396,022 | -0.31(-1.38%) | |
Mar 06, 2018 | 22.55 | 22.55 | 22.20 | 22.27 | 201,325 | -0.01(-0.06%) |
Mar 05, 2018 | 22.29 | 22.63 | 22.24 | 22.28 | 271,924 | -0.20(-0.87%) |
Mar 02, 2018 | 21.97 | 22.49 | 21.69 | 22.48 | 423,249 | +0.33(+1.49%) |
Mar 01, 2018 | 23.18 | 23.18 | 21.97 | 22.15 | 553,282 | -0.92(-3.98%) |
Feb 28, 2018 | 23.81 | 23.86 | 23.06 | 23.06 | 381,534 | -0.65(-2.75%) |
Feb 27, 2018 | 24.03 | 24.15 | 23.72 | 23.72 | 202,622 | -0.35(-1.44%) |
Feb 26, 2018 | 24.10 | 24.26 | 23.83 | 24.06 | 205,529 | +0.01(+0.03%) |
Feb 23, 2018 | 23.44 | 24.06 | 23.44 | 24.06 | 214,783 | +0.77(+3.29%) |
Feb 22, 2018 | 23.29 | 195,216 | +0.28(+1.21%) | |||
Feb 21, 2018 | 23.32 | 23.52 | 23.01 | 23.01 | 210,217 | -0.42(-1.81%) |
Feb 20, 2018 | 23.54 | 23.71 | 23.30 | 23.44 | 253,833 | -0.08(-0.36%) |
Feb 16, 2018 | 23.52 | 23.52 | 23.52 | 0 | +0.05(+0.21%) | |
Feb 15, 2018 | 23.54 | 23.67 | 22.96 | 23.47 | 219,644 | -0.07(-0.30%) |
Feb 14, 2018 | 22.51 | 23.60 | 22.44 | 23.54 | 269,367 | +0.79(+3.46%) |
Feb 13, 2018 | 22.53 | 22.75 | 348,367 | -0.63(-2.71%) | ||
Feb 12, 2018 | 23.73 | 23.90 | 23.23 | 23.39 | 333,948 | +0.45(+1.94%) |
Feb 09, 2018 | 23.17 | 23.17 | 22.19 | 22.94 | 383,087 | -0.06(-0.27%) |
Feb 08, 2018 | 24.04 | 24.18 | 23.00 | 23.00 | 578,489 | -0.97(-4.04%) |
Feb 07, 2018 | 24.83 | 25.04 | 23.96 | 23.97 | 513,737 | -0.93(-3.75%) |
Feb 06, 2018 | 24.33 | 25.09 | 24.18 | 24.90 | 361,186 | -0.01(-0.03%) |
Feb 05, 2018 | 25.13 | 25.31 | 24.67 | 24.91 | 263,058 | -0.57(-2.24%) |
Feb 02, 2018 | 26.12 | 26.13 | 25.35 | 25.48 | 291,611 | -1.14(-4.29%) |
Feb 01, 2018 | 26.32 | 26.69 | 26.09 | 26.62 | 316,562 | +0.31(+1.19%) |
Jan 31, 2018 | 26.49 | 26.59 | 26.05 | 26.31 | 291,774 | -0.05(-0.18%) |
Jan 30, 2018 | 26.86 | 26.86 | 26.67 | 26.36 | 263,363 | -0.70(-2.59%) |
Jan 29, 2018 | 27.37 | 27.61 | 27.01 | 27.06 | 290,615 | -0.50(-1.81%) |
Jan 26, 2018 | 27.48 | 27.72 | 27.40 | 27.56 | 169,883 | +0.13(+0.48%) |
Jan 25, 2018 | 27.99 | 28.02 | 27.31 | 27.43 | 249,553 | -0.42(-1.49%) |
Jan 24, 2018 | 28.09 | 28.10 | 27.60 | 27.84 | 196,700 | -0.08(-0.30%) |
Jan 23, 2018 | 27.81 | 28.09 | 27.51 | 27.92 | 145,365 | +0.12(+0.45%) |
Jan 22, 2018 | 27.22 | 27.80 | 27.10 | 27.80 | 323,915 | +0.66(+2.42%) |
Jan 19, 2018 | 27.08 | 27.31 | 26.77 | 27.14 | 309,468 | -0.08(-0.28%) |
Jan 18, 2018 | 27.56 | 27.56 | 27.11 | 27.22 | 182,429 | -0.37(-1.35%) |
Jan 17, 2018 | 26.95 | 27.78 | 26.91 | 27.59 | 341,908 | +0.66(+2.47%) |
Jan 16, 2018 | 27.24 | 27.36 | 26.84 | 26.93 | 377,257 | +0.12(+0.46%) |
Jan 12, 2018 | 26.80 | 26.80 | 26.80 | 0 | +0.34(+1.28%) | |
Jan 11, 2018 | 26.21 | 26.78 | 26.17 | 26.46 | 274,582 | +0.40(+1.54%) |
Jan 10, 2018 | 26.48 | 26.73 | 26.01 | 26.06 | 266,560 | -0.30(-1.16%) |
Jan 09, 2018 | 26.01 | 26.60 | 26.01 | 26.37 | 230,834 | +0.38(+1.47%) |
Jan 08, 2018 | 26.10 | 26.10 | 25.68 | 25.99 | 205,331 | -0.05(-0.19%) |
Jan 05, 2018 | 26.27 | 26.42 | 26.01 | 26.03 | 211,725 | -0.24(-0.92%) |
Jan 04, 2018 | 26.23 | 26.33 | 25.75 | 26.28 | 323,638 | +0.10(+0.40%) |
Jan 03, 2018 | 26.03 | 26.37 | 25.89 | 26.17 | 282,905 | +0.26(+1.02%) |