Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 23.95 | 23.95 | 23.95 | 0 | -0.69(-2.82%) | |
Mar 28, 2018 | 24.77 | 25.11 | 24.64 | 24.64 | 7,031 | -0.94(-3.66%) |
Mar 27, 2018 | 24.90 | 25.58 | 24.61 | 25.58 | 4,429 | -0.03(-0.11%) |
Mar 26, 2018 | 25.97 | 26.15 | 25.61 | 25.61 | 5,191 | -0.69(-2.64%) |
Mar 23, 2018 | 25.51 | 26.30 | 25.51 | 26.30 | 10,081 | +1.14(+4.52%) |
Mar 22, 2018 | 25.15 | 25.29 | 24.90 | 25.16 | 2,910 | +0.39(+1.58%) |
Mar 21, 2018 | 24.77 | 24.78 | 24.77 | 24.77 | 763 | -0.12(-0.48%) |
Mar 20, 2018 | 24.86 | 24.89 | 24.86 | 24.89 | 1,841 | -0.54(-2.12%) |
Mar 19, 2018 | 24.58 | 25.43 | 24.58 | 25.43 | 2,210 | +1.02(+4.19%) |
Mar 16, 2018 | 24.41 | 24.41 | 24.41 | 24.41 | 103 | +0.40(+1.69%) |
Mar 15, 2018 | 24.08 | 24.09 | 24.01 | 24.01 | 3,694 | -0.37(-1.50%) |
Mar 14, 2018 | 24.37 | 24.19 | 24.37 | 1,668 | -0.11(-0.43%) | |
Mar 13, 2018 | 24.14 | 24.48 | 24.14 | 24.48 | 2,147 | +0.09(+0.36%) |
Mar 12, 2018 | 24.34 | 24.39 | 24.29 | 24.39 | 1,626 | -0.16(-0.67%) |
Mar 09, 2018 | 24.79 | 24.83 | 24.56 | 24.56 | 1,398 | +0.00(+0.00%) |
Mar 08, 2018 | 24.69 | 24.69 | 24.55 | 24.56 | 435 | -0.22(-0.89%) |
Mar 07, 2018 | 25.09 | 24.78 | 5,108 | +0.36(+1.46%) | ||
Mar 06, 2018 | 24.40 | 24.46 | 24.30 | 24.42 | 3,583 | -0.21(-0.86%) |
Mar 05, 2018 | 25.38 | 25.38 | 24.63 | 24.63 | 1,869 | -0.32(-1.27%) |
Mar 02, 2018 | 25.89 | 25.89 | 24.95 | 24.95 | 14,292 | -0.54(-2.12%) |
Mar 01, 2018 | 24.80 | 25.49 | 24.58 | 25.49 | 3,550 | +1.43(+5.93%) |
Feb 28, 2018 | 23.85 | 24.06 | 23.81 | 24.06 | 1,291 | +0.45(+1.89%) |
Feb 27, 2018 | 23.60 | 23.69 | 23.60 | 23.62 | 1,181 | +0.37(+1.61%) |
Feb 26, 2018 | 23.29 | 23.41 | 23.24 | 23.24 | 4,003 | -0.46(-1.92%) |
Feb 23, 2018 | 24.10 | 24.10 | 23.69 | 23.70 | 1,312 | -0.48(-1.98%) |
Feb 22, 2018 | 24.57 | 24.57 | 24.18 | 24.18 | 879 | -0.39(-1.57%) |
Feb 21, 2018 | 24.16 | 24.57 | 24.11 | 24.57 | 2,230 | +0.83(+3.50%) |
Feb 16, 2018 | 23.74 | 23.74 | 23.74 | 134 | -0.74(-3.03%) | |
Feb 15, 2018 | 24.62 | 24.77 | 24.48 | 24.48 | 552 | -0.21(-0.87%) |
Feb 14, 2018 | 25.98 | 25.98 | 24.69 | 24.69 | 553 | -0.76(-2.98%) |
Feb 13, 2018 | 25.71 | 25.71 | 25.45 | 25.45 | 2,292 | +0.51(+2.06%) |
Feb 12, 2018 | 25.24 | 25.50 | 24.89 | 24.94 | 2,389 | -0.77(-3.01%) |
Feb 09, 2018 | 25.27 | 27.11 | 25.27 | 25.71 | 8,134 | -0.73(-2.74%) |
Feb 08, 2018 | 24.68 | 26.44 | 24.68 | 26.44 | 8,653 | +1.71(+6.91%) |
Feb 07, 2018 | 24.68 | 24.68 | 24.63 | 24.73 | 4,266 | +0.16(+0.66%) |
Feb 06, 2018 | 25.57 | 25.57 | 24.46 | 24.57 | 15,315 | -0.73(-2.89%) |
Feb 05, 2018 | 24.28 | 25.38 | 24.17 | 25.30 | 15,012 | +2.12(+9.16%) |
Feb 02, 2018 | 23.38 | 23.38 | 23.18 | 23.18 | 5,249 | +0.28(+1.21%) |
Feb 01, 2018 | 23.15 | 23.15 | 22.74 | 22.90 | 1,463 | -0.24(-1.04%) |
Jan 31, 2018 | 23.14 | 23.14 | 22.98 | 23.14 | 9,879 | +0.34(+1.48%) |
Jan 30, 2018 | 22.94 | 22.94 | 22.75 | 22.80 | 15,367 | +0.57(+2.56%) |
Jan 29, 2018 | 22.07 | 22.23 | 22.07 | 22.23 | 2,437 | +0.23(+1.06%) |
Jan 26, 2018 | 22.06 | 22.14 | 21.94 | 22.00 | 4,177 | -0.15(-0.66%) |
Jan 25, 2018 | 22.22 | 22.22 | 22.10 | 22.15 | 923 | +0.10(+0.45%) |
Jan 24, 2018 | 22.11 | 22.12 | 21.96 | 22.05 | 3,194 | +0.05(+0.24%) |
Jan 23, 2018 | 22.17 | 22.17 | 21.93 | 21.99 | 2,540 | -0.49(-2.19%) |
Jan 19, 2018 | 22.48 | 22.48 | 22.48 | 109 | -0.24(-1.04%) | |
Jan 18, 2018 | 22.72 | 22.82 | 22.71 | 22.72 | 1,023 | +0.40(+1.80%) |
Jan 17, 2018 | 22.58 | 22.58 | 22.28 | 22.32 | 1,424 | -0.34(-1.49%) |
Jan 16, 2018 | 22.30 | 22.72 | 22.30 | 22.66 | 3,166 | -0.13(-0.59%) |
Jan 12, 2018 | 22.79 | 22.79 | 22.79 | 0 | -0.17(-0.74%) | |
Jan 11, 2018 | 23.14 | 23.19 | 22.95 | 22.96 | 2,339 | -0.23(-0.98%) |
Jan 10, 2018 | 23.34 | 23.36 | 23.19 | 23.19 | 1,246 | -0.23(-0.97%) |
Jan 09, 2018 | 23.43 | 23.70 | 23.41 | 23.41 | 2,951 | -0.08(-0.35%) |
Jan 08, 2018 | 23.81 | 23.81 | 23.50 | 23.50 | 11,792 | -0.48(-1.99%) |
Jan 05, 2018 | 23.89 | 23.97 | 23.89 | 23.97 | 1,238 | +0.12(+0.51%) |
Jan 04, 2018 | 23.88 | 23.93 | 23.84 | 23.85 | 4,508 | -0.62(-2.52%) |
Jan 03, 2018 | 24.82 | 24.82 | 24.46 | 24.47 | 4,648 | -0.67(-2.68%) |