Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.40 | 22.40 | 22.40 | 0 | -0.03(-0.13%) | |
Mar 28, 2018 | 22.29 | 22.43 | 22.29 | 22.43 | 36,767 | +0.21(+0.96%) |
Mar 27, 2018 | 22.25 | 22.27 | 22.18 | 22.21 | 23,586 | -0.06(-0.27%) |
Mar 26, 2018 | 22.25 | 22.28 | 22.25 | 22.27 | 7,016 | -0.01(-0.05%) |
Mar 23, 2018 | 22.28 | 22.29 | 22.28 | 22.28 | 5,850 | -0.01(-0.04%) |
Mar 22, 2018 | 22.16 | 22.29 | 22.16 | 22.29 | 3,424 | +0.11(+0.49%) |
Mar 21, 2018 | 22.26 | 22.26 | 22.13 | 22.18 | 91,043 | -0.03(-0.14%) |
Mar 20, 2018 | 22.21 | 22.25 | 22.16 | 22.22 | 4,913 | -0.02(-0.09%) |
Mar 19, 2018 | 22.22 | 22.24 | 22.22 | 22.24 | 4,449 | +0.03(+0.15%) |
Mar 16, 2018 | 22.16 | 22.22 | 22.16 | 22.20 | 7,108 | +0.02(+0.08%) |
Mar 15, 2018 | 22.21 | 22.21 | 22.18 | 22.18 | 1,961 | +0.00(+0.02%) |
Mar 14, 2018 | 22.28 | 22.30 | 22.18 | 22.18 | 5,499 | -0.09(-0.41%) |
Mar 13, 2018 | 22.12 | 22.28 | 22.12 | 22.27 | 2,955 | +0.10(+0.43%) |
Mar 12, 2018 | 22.25 | 22.25 | 22.18 | 22.18 | 2,508 | -0.04(-0.17%) |
Mar 09, 2018 | 22.29 | 22.29 | 22.12 | 22.21 | 24,660 | -0.11(-0.49%) |
Mar 08, 2018 | 22.33 | 22.33 | 22.30 | 22.32 | 5,931 | +0.02(+0.07%) |
Mar 07, 2018 | 22.31 | 22.31 | 25,489 | +0.02(+0.07%) | ||
Mar 06, 2018 | 22.31 | 22.32 | 22.28 | 22.29 | 8,975 | -0.01(-0.03%) |
Mar 05, 2018 | 22.35 | 22.35 | 22.30 | 22.30 | 3,368 | -0.06(-0.25%) |
Mar 02, 2018 | 22.30 | 22.35 | 22.30 | 22.35 | 519 | +0.05(+0.21%) |
Mar 01, 2018 | 22.27 | 22.36 | 22.26 | 22.31 | 9,587 | +0.03(+0.15%) |
Feb 28, 2018 | 22.32 | 22.32 | 22.24 | 22.27 | 3,210 | +0.06(+0.27%) |
Feb 27, 2018 | 22.32 | 22.32 | 22.21 | 22.21 | 7,334 | +0.02(+0.08%) |
Feb 26, 2018 | 22.23 | 22.31 | 22.20 | 22.20 | 31,126 | -0.03(-0.12%) |
Feb 23, 2018 | 22.19 | 22.24 | 22.19 | 22.22 | 2,594 | -0.08(-0.38%) |
Feb 22, 2018 | 22.19 | 22.32 | 22.14 | 22.31 | 14,008 | +0.16(+0.73%) |
Feb 21, 2018 | 22.27 | 22.27 | 22.15 | 22.15 | 13,373 | -0.06(-0.27%) |
Feb 20, 2018 | 22.27 | 22.32 | 22.19 | 22.21 | 27,310 | -0.11(-0.49%) |
Feb 16, 2018 | 22.32 | 22.32 | 22.32 | 0 | +0.09(+0.42%) | |
Feb 15, 2018 | 22.21 | 22.32 | 22.21 | 22.22 | 26,352 | -0.07(-0.31%) |
Feb 14, 2018 | 22.33 | 22.36 | 22.28 | 22.29 | 4,697 | -0.06(-0.27%) |
Feb 13, 2018 | 22.38 | 22.38 | 22.32 | 22.35 | 8,553 | +0.02(+0.09%) |
Feb 12, 2018 | 22.27 | 22.39 | 22.27 | 22.33 | 6,252 | -0.05(-0.23%) |
Feb 09, 2018 | 22.17 | 22.39 | 22.17 | 22.38 | 3,906 | +0.18(+0.80%) |
Feb 08, 2018 | 22.38 | 22.38 | 22.18 | 22.21 | 134,361 | -0.08(-0.34%) |
Feb 07, 2018 | 22.45 | 22.45 | 22.37 | 22.28 | 196,434 | -0.20(-0.90%) |
Feb 06, 2018 | 22.37 | 22.49 | 22.34 | 22.49 | 19,392 | +0.13(+0.58%) |
Feb 05, 2018 | 22.37 | 22.38 | 22.33 | 22.36 | 24,133 | -0.01(-0.05%) |
Feb 02, 2018 | 22.49 | 22.49 | 22.34 | 22.37 | 11,398 | -0.19(-0.86%) |
Feb 01, 2018 | 22.58 | 22.60 | 22.47 | 22.56 | 16,473 | -0.03(-0.12%) |
Jan 31, 2018 | 22.58 | 22.62 | 22.53 | 22.59 | 134,247 | +0.02(+0.11%) |
Jan 30, 2018 | 22.54 | 22.60 | 22.54 | 22.56 | 8,773 | -0.05(-0.23%) |
Jan 29, 2018 | 22.70 | 22.70 | 22.62 | 22.62 | 5,333 | -0.08(-0.36%) |
Jan 26, 2018 | 22.74 | 22.74 | 22.70 | 22.70 | 21,810 | -0.02(-0.10%) |
Jan 25, 2018 | 22.74 | 22.74 | 22.72 | 22.72 | 7,109 | -0.02(-0.09%) |
Jan 24, 2018 | 22.76 | 22.77 | 22.74 | 22.74 | 16,037 | -0.04(-0.17%) |
Jan 23, 2018 | 22.82 | 22.82 | 22.75 | 22.78 | 7,772 | -0.01(-0.04%) |
Jan 22, 2018 | 22.79 | 22.80 | 22.77 | 22.79 | 3,170 | +0.04(+0.18%) |
Jan 19, 2018 | 22.82 | 22.82 | 22.75 | 22.75 | 16,046 | -0.05(-0.22%) |
Jan 18, 2018 | 22.78 | 22.82 | 22.74 | 22.80 | 6,372 | +0.02(+0.07%) |
Jan 17, 2018 | 22.82 | 22.83 | 22.78 | 22.78 | 10,837 | +0.02(+0.08%) |
Jan 16, 2018 | 22.81 | 22.81 | 22.73 | 22.77 | 5,669 | +0.00(+0.02%) |
Jan 12, 2018 | 22.76 | 22.76 | 22.76 | 0 | +0.02(+0.09%) | |
Jan 11, 2018 | 22.78 | 22.78 | 22.74 | 22.74 | 5,144 | -0.04(-0.19%) |
Jan 10, 2018 | 22.68 | 22.82 | 22.65 | 22.78 | 24,103 | -0.03(-0.11%) |
Jan 09, 2018 | 22.85 | 22.86 | 22.81 | 22.81 | 3,897 | -0.06(-0.27%) |
Jan 08, 2018 | 22.93 | 22.93 | 22.83 | 22.87 | 6,547 | +0.01(+0.06%) |
Jan 05, 2018 | 22.83 | 22.86 | 22.83 | 22.86 | 1,595 | +0.01(+0.03%) |
Jan 04, 2018 | 22.84 | 22.89 | 22.83 | 22.85 | 5,375 | -0.04(-0.19%) |
Jan 03, 2018 | 22.83 | 22.90 | 22.82 | 22.89 | 17,537 | +0.03(+0.15%) |