Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 21.57 | 21.57 | 21.57 | 0 | +0.20(+0.94%) | |
Mar 28, 2018 | 21.51 | 21.63 | 21.15 | 21.37 | 2,134,505 | -0.06(-0.26%) |
Mar 27, 2018 | 21.83 | 21.89 | 21.29 | 21.42 | 1,801,168 | -0.40(-1.85%) |
Mar 26, 2018 | 21.91 | 22.02 | 21.29 | 21.83 | 2,005,675 | +0.13(+0.60%) |
Mar 23, 2018 | 22.48 | 22.80 | 21.62 | 21.70 | 1,854,614 | -0.75(-3.34%) |
Mar 22, 2018 | 23.00 | 23.13 | 22.42 | 22.45 | 1,543,712 | -0.79(-3.40%) |
Mar 21, 2018 | 23.31 | 23.72 | 23.20 | 23.24 | 1,173,664 | -0.10(-0.41%) |
Mar 20, 2018 | 23.84 | 23.90 | 23.14 | 23.34 | 1,825,291 | -0.42(-1.75%) |
Mar 19, 2018 | 24.03 | 24.13 | 23.56 | 23.75 | 1,883,034 | -0.28(-1.17%) |
Mar 16, 2018 | 24.16 | 24.44 | 23.98 | 24.03 | 1,715,665 | -0.16(-0.66%) |
Mar 15, 2018 | 24.64 | 24.64 | 24.18 | 24.19 | 1,710,038 | -0.44(-1.79%) |
Mar 14, 2018 | 23.97 | 24.70 | 23.76 | 24.63 | 3,318,329 | +0.66(+2.74%) |
Mar 13, 2018 | 23.87 | 24.42 | 23.86 | 23.98 | 2,013,494 | +0.16(+0.67%) |
Mar 12, 2018 | 23.42 | 24.22 | 23.42 | 23.82 | 2,653,792 | +0.41(+1.75%) |
Mar 09, 2018 | 24.03 | 24.03 | 23.25 | 23.41 | 2,517,524 | -0.52(-2.18%) |
Mar 08, 2018 | 23.48 | 24.04 | 22.72 | 23.93 | 5,466,299 | +1.77(+7.99%) |
Mar 07, 2018 | 22.43 | 21.84 | 22.16 | 2,466,114 | +0.05(+0.22%) | |
Mar 06, 2018 | 21.62 | 22.17 | 21.52 | 22.11 | 1,987,312 | +0.62(+2.87%) |
Mar 05, 2018 | 21.40 | 21.62 | 21.04 | 21.49 | 1,474,160 | -0.05(-0.22%) |
Mar 02, 2018 | 20.92 | 21.62 | 20.79 | 21.54 | 1,679,830 | +0.42(+1.97%) |
Mar 01, 2018 | 21.29 | 21.56 | 20.91 | 21.12 | 1,493,035 | -0.11(-0.53%) |
Feb 28, 2018 | 21.36 | 21.68 | 21.17 | 21.24 | 951,726 | -0.16(-0.75%) |
Feb 27, 2018 | 21.72 | 21.79 | 21.30 | 21.40 | 1,360,924 | -0.30(-1.37%) |
Feb 26, 2018 | 21.68 | 21.88 | 21.36 | 21.69 | 767,405 | +0.08(+0.37%) |
Feb 23, 2018 | 21.32 | 21.63 | 21.26 | 21.61 | 1,104,718 | +0.38(+1.81%) |
Feb 22, 2018 | 21.22 | 21.23 | 809,288 | -0.39(-1.82%) | ||
Feb 21, 2018 | 22.00 | 22.08 | 21.62 | 21.62 | 1,022,143 | -0.49(-2.21%) |
Feb 20, 2018 | 21.75 | 22.20 | 21.71 | 22.11 | 878,516 | +0.32(+1.47%) |
Feb 16, 2018 | 21.79 | 21.79 | 21.79 | 0 | -0.03(-0.15%) | |
Feb 15, 2018 | 21.46 | 21.84 | 21.23 | 21.82 | 1,222,409 | +0.50(+2.33%) |
Feb 14, 2018 | 20.68 | 21.64 | 20.63 | 21.32 | 2,456,476 | +0.52(+2.50%) |
Feb 13, 2018 | 20.75 | 20.90 | 20.60 | 20.80 | 1,368,242 | +0.03(+0.15%) |
Feb 12, 2018 | 20.94 | 21.33 | 20.57 | 20.77 | 1,497,795 | +0.00(+0.00%) |
Feb 09, 2018 | 21.40 | 21.48 | 20.11 | 20.77 | 3,671,984 | -0.55(-2.59%) |
Feb 08, 2018 | 22.00 | 22.16 | 21.31 | 21.32 | 1,510,381 | -0.70(-3.17%) |
Feb 07, 2018 | 22.48 | 22.61 | 22.01 | 22.02 | 1,139,529 | -0.46(-2.03%) |
Feb 06, 2018 | 21.88 | 22.49 | 21.52 | 22.48 | 2,645,649 | -0.03(-0.14%) |
Feb 05, 2018 | 22.89 | 23.13 | 22.22 | 22.51 | 833,400 | -0.60(-2.60%) |
Feb 02, 2018 | 23.57 | 23.65 | 23.01 | 23.11 | 1,597,696 | -0.64(-2.70%) |
Feb 01, 2018 | 23.24 | 23.95 | 23.15 | 23.75 | 1,839,320 | +0.46(+1.96%) |
Jan 31, 2018 | 23.34 | 23.46 | 23.21 | 23.29 | 967,704 | +0.10(+0.45%) |
Jan 30, 2018 | 23.18 | 23.25 | 22.80 | 23.19 | 1,479,489 | -0.17(-0.72%) |
Jan 29, 2018 | 23.04 | 23.65 | 22.71 | 23.36 | 2,189,147 | +0.22(+0.93%) |
Jan 26, 2018 | 23.07 | 23.39 | 22.58 | 23.14 | 1,646,324 | -0.02(-0.07%) |
Jan 25, 2018 | 22.78 | 23.23 | 22.51 | 23.16 | 1,894,916 | +0.43(+1.90%) |
Jan 24, 2018 | 22.49 | 23.11 | 22.41 | 22.73 | 2,720,193 | +0.28(+1.25%) |
Jan 23, 2018 | 22.19 | 22.80 | 22.14 | 22.45 | 1,415,765 | +0.30(+1.38%) |
Jan 22, 2018 | 21.93 | 22.17 | 21.69 | 22.14 | 629,424 | +0.24(+1.10%) |
Jan 19, 2018 | 21.69 | 22.12 | 21.47 | 21.90 | 1,233,301 | +0.28(+1.30%) |
Jan 18, 2018 | 22.00 | 22.09 | 21.55 | 21.62 | 1,730,439 | -0.41(-1.86%) |
Jan 17, 2018 | 22.08 | 22.29 | 21.87 | 22.03 | 953,521 | +0.13(+0.59%) |
Jan 16, 2018 | 22.49 | 22.51 | 21.64 | 21.90 | 898,598 | -0.37(-1.66%) |
Jan 12, 2018 | 22.27 | 22.27 | 22.27 | 0 | -0.19(-0.86%) | |
Jan 11, 2018 | 22.12 | 22.65 | 22.12 | 22.46 | 1,114,823 | +0.31(+1.41%) |
Jan 10, 2018 | 22.26 | 22.15 | 1,116,696 | -0.23(-1.04%) | ||
Jan 09, 2018 | 22.25 | 22.44 | 21.96 | 22.38 | 2,120,874 | +0.26(+1.20%) |
Jan 08, 2018 | 22.28 | 22.88 | 21.99 | 22.12 | 1,555,459 | -0.14(-0.61%) |
Jan 05, 2018 | 21.72 | 22.30 | 21.56 | 22.25 | 1,707,713 | +0.70(+3.23%) |
Jan 04, 2018 | 21.41 | 21.75 | 21.18 | 21.56 | 1,303,746 | +0.22(+1.01%) |
Jan 03, 2018 | 21.48 | 22.02 | 21.22 | 21.34 | 1,395,600 | -0.10(-0.49%) |