Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 24.12 | 24.12 | 24.12 | 0 | +0.20(+0.82%) | |
Mar 28, 2018 | 23.98 | 24.02 | 23.93 | 23.93 | 10,970 | +0.16(+0.67%) |
Mar 27, 2018 | 23.96 | 24.08 | 23.76 | 23.77 | 17,781 | +0.00(+0.00%) |
Mar 26, 2018 | 23.28 | 23.81 | 23.28 | 23.77 | 6,600 | +0.21(+0.88%) |
Mar 23, 2018 | 23.59 | 23.59 | 23.56 | 23.56 | 2,105 | -0.28(-1.16%) |
Mar 22, 2018 | 23.96 | 23.97 | 23.79 | 23.84 | 25,683 | -0.37(-1.54%) |
Mar 21, 2018 | 24.12 | 24.24 | 24.12 | 24.21 | 8,857 | +0.02(+0.10%) |
Mar 20, 2018 | 24.18 | 24.20 | 24.17 | 24.19 | 3,763 | +0.06(+0.24%) |
Mar 19, 2018 | 24.22 | 24.22 | 24.12 | 24.13 | 3,805 | -0.20(-0.83%) |
Mar 16, 2018 | 24.35 | 24.36 | 24.30 | 24.33 | 19,173 | -0.04(-0.15%) |
Mar 15, 2018 | 24.37 | 24.41 | 24.32 | 24.37 | 3,358 | -0.01(-0.03%) |
Mar 14, 2018 | 24.37 | 24.26 | 24.37 | 938 | +0.11(+0.47%) | |
Mar 13, 2018 | 24.46 | 24.47 | 24.26 | 24.26 | 2,188 | -0.22(-0.88%) |
Mar 12, 2018 | 24.47 | 24.48 | 24.42 | 24.48 | 10,992 | +0.10(+0.43%) |
Mar 09, 2018 | 24.33 | 24.45 | 24.33 | 24.37 | 16,571 | +0.24(+1.00%) |
Mar 08, 2018 | 24.13 | 24.16 | 24.10 | 24.13 | 9,770 | -0.04(-0.16%) |
Mar 07, 2018 | 24.11 | 24.17 | 24.04 | 24.17 | 5,494 | -0.02(-0.07%) |
Mar 06, 2018 | 24.14 | 24.25 | 24.11 | 24.19 | 23,707 | +0.19(+0.78%) |
Mar 05, 2018 | 23.95 | 24.00 | 23.95 | 24.00 | 1,160 | +0.19(+0.82%) |
Mar 02, 2018 | 23.62 | 23.88 | 23.61 | 23.81 | 12,573 | +0.01(+0.06%) |
Mar 01, 2018 | 24.02 | 24.02 | 23.70 | 23.79 | 10,453 | -0.40(-1.67%) |
Feb 28, 2018 | 24.36 | 24.36 | 24.18 | 24.20 | 35,833 | -0.19(-0.77%) |
Feb 27, 2018 | 24.46 | 24.46 | 24.35 | 24.38 | 6,145 | -0.32(-1.30%) |
Feb 26, 2018 | 24.63 | 24.70 | 24.58 | 24.70 | 10,171 | +0.21(+0.85%) |
Feb 23, 2018 | 24.41 | 24.52 | 24.41 | 24.50 | 6,545 | +0.24(+1.01%) |
Feb 22, 2018 | 24.34 | 24.36 | 24.24 | 24.25 | 6,138 | -0.01(-0.02%) |
Feb 21, 2018 | 24.30 | 24.45 | 24.26 | 24.26 | 9,461 | -0.03(-0.11%) |
Feb 20, 2018 | 24.39 | 24.39 | 24.20 | 24.29 | 4,667 | -0.12(-0.48%) |
Feb 16, 2018 | 24.40 | 24.40 | 24.40 | 0 | +0.15(+0.62%) | |
Feb 15, 2018 | 24.15 | 24.27 | 24.13 | 24.25 | 4,056 | +0.20(+0.81%) |
Feb 14, 2018 | 23.77 | 24.06 | 23.69 | 24.06 | 5,155 | +0.35(+1.47%) |
Feb 13, 2018 | 23.61 | 23.71 | 23.61 | 23.71 | 6,156 | +0.10(+0.41%) |
Feb 12, 2018 | 23.64 | 23.66 | 23.57 | 23.61 | 3,097 | +0.13(+0.57%) |
Feb 09, 2018 | 23.47 | 23.48 | 22.98 | 23.48 | 5,665 | +0.08(+0.33%) |
Feb 08, 2018 | 23.61 | 23.61 | 23.38 | 23.40 | 4,837 | -0.51(-2.14%) |
Feb 07, 2018 | 24.12 | 24.12 | 23.96 | 23.91 | 25,807 | -0.36(-1.47%) |
Feb 06, 2018 | 23.90 | 24.29 | 23.89 | 24.27 | 10,977 | -0.09(-0.37%) |
Feb 05, 2018 | 24.51 | 24.57 | 24.36 | 24.36 | 6,225 | -0.50(-1.99%) |
Feb 02, 2018 | 25.11 | 25.13 | 24.85 | 24.85 | 19,864 | -0.54(-2.14%) |
Feb 01, 2018 | 25.37 | 25.43 | 25.35 | 25.40 | 8,265 | +0.09(+0.37%) |
Jan 31, 2018 | 25.35 | 25.35 | 25.25 | 25.30 | 12,550 | -0.00(-0.02%) |
Jan 30, 2018 | 25.40 | 25.40 | 25.29 | 25.31 | 5,591 | -0.16(-0.64%) |
Jan 29, 2018 | 25.54 | 25.56 | 25.46 | 25.47 | 22,804 | -0.24(-0.93%) |
Jan 26, 2018 | 25.65 | 25.75 | 25.64 | 25.71 | 8,815 | +0.23(+0.91%) |
Jan 25, 2018 | 25.55 | 25.79 | 25.48 | 25.48 | 30,718 | -0.11(-0.41%) |
Jan 24, 2018 | 25.64 | 25.64 | 25.50 | 25.58 | 10,445 | +0.14(+0.54%) |
Jan 23, 2018 | 25.45 | 25.45 | 25.41 | 25.45 | 24,717 | +0.10(+0.38%) |
Jan 22, 2018 | 25.35 | 25.39 | 25.34 | 25.35 | 3,803 | +0.01(+0.03%) |
Jan 19, 2018 | 25.32 | 25.37 | 25.28 | 25.34 | 11,585 | +0.17(+0.68%) |
Jan 18, 2018 | 25.13 | 25.21 | 25.13 | 25.17 | 22,486 | -0.10(-0.39%) |
Jan 17, 2018 | 25.26 | 25.35 | 25.24 | 25.27 | 84,433 | +0.13(+0.52%) |
Jan 16, 2018 | 25.17 | 25.21 | 25.13 | 25.14 | 11,112 | -0.01(-0.06%) |
Jan 12, 2018 | 25.15 | 25.15 | 25.15 | 0 | +0.18(+0.71%) | |
Jan 11, 2018 | 24.89 | 24.98 | 24.88 | 24.98 | 7,382 | +0.11(+0.45%) |
Jan 10, 2018 | 24.91 | 24.94 | 24.86 | 24,534 | -0.08(-0.32%) | |
Jan 09, 2018 | 24.92 | 24.98 | 24.85 | 24.94 | 21,045 | -0.03(-0.13%) |
Jan 08, 2018 | 24.85 | 24.97 | 24.85 | 24.97 | 12,685 | +0.02(+0.06%) |
Jan 05, 2018 | 24.88 | 24.96 | 24.87 | 24.96 | 6,724 | +0.15(+0.62%) |
Jan 04, 2018 | 24.78 | 24.86 | 24.71 | 24.81 | 16,799 | +0.16(+0.66%) |
Jan 03, 2018 | 24.63 | 24.69 | 24.61 | 24.64 | 7,454 | +0.17(+0.70%) |