Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 24.02 | 24.02 | 24.02 | 0 | +0.56(+2.37%) | |
Mar 28, 2018 | 23.56 | 23.93 | 23.33 | 23.47 | 315,192 | +0.05(+0.20%) |
Mar 27, 2018 | 24.12 | 24.12 | 23.28 | 23.42 | 259,665 | -0.83(-3.44%) |
Mar 26, 2018 | 23.79 | 24.26 | 23.79 | 24.26 | 242,375 | +0.93(+3.98%) |
Mar 23, 2018 | 24.02 | 24.26 | 23.33 | 23.33 | 340,648 | -0.70(-2.90%) |
Mar 22, 2018 | 24.67 | 24.90 | 23.93 | 24.02 | 447,079 | -0.83(-3.36%) |
Mar 21, 2018 | 24.77 | 25.04 | 24.26 | 24.86 | 140,011 | +0.19(+0.75%) |
Mar 20, 2018 | 24.81 | 25.00 | 24.53 | 24.67 | 236,568 | -0.19(-0.75%) |
Mar 19, 2018 | 24.58 | 24.90 | 24.30 | 24.86 | 255,948 | +0.28(+1.13%) |
Mar 16, 2018 | 24.02 | 24.90 | 23.93 | 24.58 | 537,384 | +0.51(+2.12%) |
Mar 15, 2018 | 24.77 | 24.77 | 23.98 | 24.07 | 202,837 | -0.70(-2.81%) |
Mar 14, 2018 | 24.63 | 24.63 | 24.30 | 24.77 | 201,483 | +0.19(+0.75%) |
Mar 13, 2018 | 25.09 | 25.14 | 24.49 | 24.58 | 268,742 | -0.37(-1.49%) |
Mar 12, 2018 | 25.14 | 25.14 | 24.63 | 24.95 | 260,380 | -0.23(-0.92%) |
Mar 09, 2018 | 24.67 | 25.32 | 24.58 | 25.18 | 345,308 | +0.74(+3.04%) |
Mar 08, 2018 | 24.67 | 24.81 | 24.16 | 24.44 | 176,871 | -0.14(-0.57%) |
Mar 07, 2018 | 24.72 | 24.19 | 24.58 | 217,467 | +0.05(+0.19%) | |
Mar 06, 2018 | 24.39 | 24.58 | 24.12 | 24.53 | 171,662 | +0.32(+1.34%) |
Mar 05, 2018 | 23.98 | 24.39 | 23.79 | 24.21 | 188,350 | +0.14(+0.58%) |
Mar 02, 2018 | 23.56 | 24.21 | 23.42 | 24.07 | 273,112 | +0.19(+0.78%) |
Mar 01, 2018 | 23.79 | 24.16 | 23.51 | 23.88 | 310,210 | +0.19(+0.78%) |
Feb 28, 2018 | 24.44 | 24.44 | 23.61 | 23.70 | 278,492 | -0.54(-2.22%) |
Feb 27, 2018 | 24.84 | 24.93 | 24.24 | 24.24 | 310,593 | -0.65(-2.60%) |
Feb 26, 2018 | 24.51 | 24.88 | 24.14 | 24.88 | 294,112 | +0.42(+1.70%) |
Feb 23, 2018 | 25.02 | 25.07 | 24.42 | 24.47 | 241,114 | -0.42(-1.67%) |
Feb 22, 2018 | 24.61 | 24.88 | 276,561 | +0.18(+0.75%) | ||
Feb 21, 2018 | 24.98 | 25.30 | 24.70 | 24.70 | 251,833 | -0.32(-1.29%) |
Feb 20, 2018 | 24.88 | 25.44 | 24.88 | 25.02 | 359,217 | +0.05(+0.19%) |
Feb 16, 2018 | 24.98 | 24.98 | 24.98 | 0 | -0.23(-0.92%) | |
Feb 15, 2018 | 25.02 | 26.04 | 24.93 | 25.21 | 592,031 | +0.32(+1.30%) |
Feb 14, 2018 | 24.84 | 25.25 | 24.77 | 24.88 | 357,419 | -0.28(-1.10%) |
Feb 13, 2018 | 24.38 | 25.21 | 24.33 | 25.16 | 743,868 | +0.65(+2.64%) |
Feb 12, 2018 | 23.27 | 25.05 | 23.27 | 24.51 | 837,664 | +1.39(+6.00%) |
Feb 09, 2018 | 22.62 | 23.77 | 22.62 | 23.13 | 790,746 | +0.88(+3.95%) |
Feb 08, 2018 | 21.32 | 22.94 | 21.32 | 22.25 | 535,072 | +1.57(+7.61%) |
Feb 07, 2018 | 20.68 | 20.95 | 20.44 | 20.68 | 294,172 | -0.09(-0.45%) |
Feb 06, 2018 | 20.26 | 20.91 | 20.07 | 20.77 | 251,641 | -0.19(-0.88%) |
Feb 05, 2018 | 21.55 | 21.60 | 20.81 | 20.95 | 158,121 | -0.74(-3.41%) |
Feb 02, 2018 | 22.06 | 22.06 | 21.60 | 21.69 | 271,663 | -0.60(-2.70%) |
Feb 01, 2018 | 22.85 | 22.85 | 22.25 | 22.29 | 223,388 | -0.56(-2.43%) |
Jan 31, 2018 | 22.76 | 23.08 | 22.71 | 22.85 | 226,458 | +0.19(+0.82%) |
Jan 30, 2018 | 22.43 | 22.90 | 22.39 | 22.66 | 228,490 | +0.09(+0.41%) |
Jan 29, 2018 | 22.66 | 22.90 | 22.39 | 22.57 | 195,336 | -0.28(-1.21%) |
Jan 26, 2018 | 23.13 | 23.13 | 22.66 | 22.85 | 164,426 | -0.23(-1.00%) |
Jan 25, 2018 | 22.94 | 23.08 | 22.62 | 23.08 | 186,399 | +0.28(+1.22%) |
Jan 24, 2018 | 22.71 | 22.99 | 22.48 | 22.80 | 282,126 | +0.14(+0.61%) |
Jan 23, 2018 | 22.16 | 22.85 | 22.16 | 22.66 | 190,249 | +0.42(+1.87%) |
Jan 22, 2018 | 22.25 | 22.29 | 22.02 | 22.25 | 182,072 | +0.05(+0.21%) |
Jan 19, 2018 | 21.97 | 22.25 | 21.92 | 22.20 | 139,124 | +0.18(+0.84%) |
Jan 18, 2018 | 22.16 | 22.22 | 21.88 | 22.02 | 176,117 | -0.05(-0.21%) |
Jan 17, 2018 | 22.25 | 22.34 | 22.02 | 22.06 | 187,228 | -0.09(-0.42%) |
Jan 16, 2018 | 22.94 | 23.08 | 22.06 | 22.16 | 242,025 | -0.65(-2.84%) |
Jan 12, 2018 | 22.80 | 22.80 | 22.80 | 0 | +0.09(+0.41%) | |
Jan 11, 2018 | 22.48 | 22.76 | 22.25 | 22.71 | 172,620 | +0.37(+1.66%) |
Jan 10, 2018 | 22.99 | 22.29 | 22.34 | 236,120 | -0.65(-2.82%) | |
Jan 09, 2018 | 22.43 | 23.27 | 22.29 | 22.99 | 302,947 | +0.60(+2.69%) |
Jan 08, 2018 | 21.92 | 22.53 | 21.88 | 22.39 | 164,666 | +0.42(+1.89%) |
Jan 05, 2018 | 22.02 | 22.20 | 21.83 | 21.97 | 153,065 | -0.05(-0.21%) |
Jan 04, 2018 | 22.29 | 22.29 | 21.81 | 22.02 | 226,833 | -0.14(-0.63%) |
Jan 03, 2018 | 22.16 | 22.39 | 22.06 | 22.16 | 224,801 | +0.00(+0.00%) |