Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 21.29 | 21.29 | 21.29 | 0 | +0.24(+1.14%) | |
Mar 28, 2018 | 21.37 | 21.56 | 20.93 | 21.05 | 561,251 | -0.28(-1.31%) |
Mar 27, 2018 | 21.50 | 21.73 | 21.23 | 21.33 | 606,659 | -0.05(-0.23%) |
Mar 26, 2018 | 21.56 | 21.69 | 21.06 | 21.38 | 785,397 | +0.08(+0.38%) |
Mar 23, 2018 | 22.00 | 22.07 | 21.27 | 21.30 | 1,894,181 | -0.69(-3.14%) |
Mar 22, 2018 | 22.66 | 22.70 | 21.95 | 21.99 | 826,843 | -0.82(-3.59%) |
Mar 21, 2018 | 22.79 | 23.18 | 22.73 | 22.81 | 793,644 | -0.05(-0.22%) |
Mar 20, 2018 | 22.75 | 23.16 | 22.69 | 22.86 | 1,192,188 | +0.10(+0.44%) |
Mar 19, 2018 | 21.88 | 23.13 | 21.85 | 22.76 | 4,257,208 | +0.76(+3.45%) |
Mar 16, 2018 | 21.90 | 22.12 | 21.71 | 22.00 | 2,027,563 | +0.21(+0.96%) |
Mar 15, 2018 | 22.12 | 22.43 | 21.50 | 21.79 | 11,287,035 | -1.02(-4.47%) |
Mar 14, 2018 | 23.24 | 23.58 | 22.48 | 22.81 | 1,449,246 | -0.59(-2.52%) |
Mar 13, 2018 | 24.01 | 24.39 | 22.90 | 23.40 | 1,143,599 | -1.79(-7.11%) |
Mar 12, 2018 | 24.60 | 25.36 | 24.59 | 25.19 | 439,109 | +0.74(+3.03%) |
Mar 09, 2018 | 23.98 | 24.53 | 23.86 | 24.45 | 185,156 | +0.65(+2.73%) |
Mar 08, 2018 | 23.92 | 24.29 | 23.57 | 23.80 | 246,969 | -0.02(-0.08%) |
Mar 07, 2018 | 23.92 | 23.65 | 23.82 | 243,876 | -0.08(-0.33%) | |
Mar 06, 2018 | 23.59 | 24.01 | 23.44 | 23.90 | 237,456 | +0.38(+1.62%) |
Mar 05, 2018 | 23.12 | 23.62 | 23.07 | 23.52 | 276,632 | +0.29(+1.25%) |
Mar 02, 2018 | 22.81 | 23.36 | 22.65 | 23.23 | 278,752 | +0.19(+0.82%) |
Mar 01, 2018 | 22.83 | 23.35 | 22.80 | 23.04 | 326,900 | +0.14(+0.61%) |
Feb 28, 2018 | 23.03 | 23.15 | 22.55 | 22.90 | 181,607 | -0.06(-0.26%) |
Feb 27, 2018 | 22.66 | 23.01 | 22.53 | 22.96 | 204,106 | +0.22(+0.97%) |
Feb 26, 2018 | 22.65 | 23.13 | 22.29 | 22.74 | 252,434 | +0.11(+0.49%) |
Feb 23, 2018 | 22.28 | 22.73 | 22.19 | 22.63 | 194,913 | +0.50(+2.26%) |
Feb 22, 2018 | 22.06 | 22.37 | 21.93 | 22.13 | 191,322 | +0.05(+0.23%) |
Feb 21, 2018 | 22.22 | 22.85 | 22.06 | 22.08 | 169,510 | -0.12(-0.54%) |
Feb 20, 2018 | 22.84 | 22.00 | 22.20 | 229,635 | -0.54(-2.37%) | |
Feb 16, 2018 | 22.74 | 22.74 | 22.74 | 0 | +0.37(+1.65%) | |
Feb 15, 2018 | 21.58 | 22.73 | 21.48 | 22.37 | 396,933 | +0.93(+4.34%) |
Feb 14, 2018 | 20.85 | 21.60 | 20.71 | 21.44 | 331,926 | +0.47(+2.24%) |
Feb 13, 2018 | 20.94 | 21.18 | 20.61 | 20.97 | 281,875 | -0.01(-0.05%) |
Feb 12, 2018 | 20.84 | 21.12 | 20.55 | 20.98 | 249,958 | +0.16(+0.77%) |
Feb 09, 2018 | 20.81 | 21.00 | 20.40 | 20.82 | 178,362 | +0.08(+0.39%) |
Feb 08, 2018 | 21.42 | 21.56 | 20.73 | 20.74 | 238,238 | -0.62(-2.90%) |
Feb 07, 2018 | 21.45 | 21.45 | 21.16 | 21.36 | 481,085 | -0.07(-0.33%) |
Feb 06, 2018 | 21.57 | 21.73 | 21.00 | 21.43 | 765,348 | -0.58(-2.64%) |
Feb 05, 2018 | 22.12 | 22.69 | 22.01 | 22.01 | 304,610 | -0.20(-0.90%) |
Feb 02, 2018 | 22.40 | 22.58 | 22.14 | 22.21 | 293,783 | -0.35(-1.55%) |
Feb 01, 2018 | 22.78 | 23.00 | 22.47 | 22.56 | 456,976 | -0.30(-1.31%) |
Jan 31, 2018 | 23.00 | 23.22 | 22.74 | 22.86 | 384,832 | -0.07(-0.31%) |
Jan 30, 2018 | 23.88 | 23.88 | 22.91 | 22.93 | 437,623 | -1.10(-4.58%) |
Jan 29, 2018 | 24.32 | 24.32 | 23.92 | 24.03 | 337,775 | -0.22(-0.91%) |
Jan 26, 2018 | 24.72 | 24.72 | 24.15 | 24.25 | 368,642 | -0.40(-1.62%) |
Jan 25, 2018 | 24.53 | 24.84 | 24.29 | 24.65 | 247,452 | +0.15(+0.61%) |
Jan 24, 2018 | 24.62 | 25.04 | 24.47 | 24.50 | 204,083 | -0.07(-0.28%) |
Jan 23, 2018 | 24.69 | 24.78 | 24.30 | 24.57 | 428,514 | -0.21(-0.85%) |
Jan 22, 2018 | 24.81 | 24.86 | 24.45 | 24.78 | 148,921 | -0.04(-0.16%) |
Jan 19, 2018 | 24.28 | 24.85 | 24.28 | 24.82 | 171,856 | +0.48(+1.97%) |
Jan 18, 2018 | 24.26 | 24.62 | 24.12 | 24.34 | 546,152 | +0.12(+0.50%) |
Jan 17, 2018 | 24.36 | 24.62 | 23.93 | 24.22 | 357,867 | -0.01(-0.04%) |
Jan 16, 2018 | 24.62 | 24.74 | 24.21 | 24.23 | 429,242 | -0.37(-1.50%) |
Jan 12, 2018 | 24.60 | 24.60 | 24.60 | 0 | +0.09(+0.37%) | |
Jan 11, 2018 | 24.61 | 24.63 | 24.30 | 24.51 | 198,358 | -0.16(-0.65%) |
Jan 10, 2018 | 24.55 | 24.80 | 24.43 | 24.67 | 274,380 | +0.17(+0.69%) |
Jan 09, 2018 | 24.75 | 24.79 | 24.21 | 24.50 | 318,324 | -0.28(-1.13%) |
Jan 08, 2018 | 24.00 | 24.85 | 23.80 | 24.78 | 319,448 | +0.73(+3.04%) |
Jan 05, 2018 | 23.86 | 24.29 | 23.44 | 24.05 | 230,025 | +0.32(+1.35%) |
Jan 04, 2018 | 23.91 | 24.12 | 23.66 | 23.73 | 233,350 | -0.04(-0.17%) |
Jan 03, 2018 | 23.77 | 24.05 | 23.44 | 23.77 | 426,421 | -0.05(-0.21%) |