Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 23.54 | 23.54 | 23.54 | 0 | +0.34(+1.46%) | |
Mar 28, 2018 | 23.25 | 23.34 | 23.12 | 23.20 | 412,465 | -0.22(-0.94%) |
Mar 27, 2018 | 23.59 | 23.62 | 23.35 | 23.42 | 454,935 | -0.12(-0.51%) |
Mar 26, 2018 | 23.57 | 23.62 | 23.22 | 23.54 | 206,428 | +0.28(+1.20%) |
Mar 23, 2018 | 23.28 | 23.36 | 23.16 | 23.26 | 344,339 | +0.07(+0.32%) |
Mar 22, 2018 | 23.18 | 23.31 | 23.01 | 23.19 | 335,018 | -0.33(-1.42%) |
Mar 21, 2018 | 23.12 | 23.56 | 23.08 | 23.52 | 436,444 | +0.43(+1.88%) |
Mar 20, 2018 | 23.01 | 23.22 | 22.98 | 23.09 | 262,028 | +0.11(+0.46%) |
Mar 19, 2018 | 23.15 | 23.15 | 22.82 | 22.98 | 155,520 | -0.13(-0.58%) |
Mar 16, 2018 | 22.96 | 23.18 | 22.94 | 23.12 | 154,993 | +0.41(+1.82%) |
Mar 15, 2018 | 22.64 | 22.78 | 22.63 | 22.70 | 257,082 | +0.01(+0.06%) |
Mar 14, 2018 | 22.81 | 22.81 | 22.52 | 22.69 | 253,578 | -0.03(-0.15%) |
Mar 13, 2018 | 22.91 | 22.96 | 22.68 | 22.72 | 287,079 | +0.13(+0.59%) |
Mar 12, 2018 | 22.50 | 22.64 | 22.49 | 22.59 | 286,175 | +0.23(+1.04%) |
Mar 09, 2018 | 22.22 | 22.36 | 22.20 | 22.36 | 239,394 | +0.10(+0.45%) |
Mar 08, 2018 | 22.40 | 22.40 | 22.22 | 22.26 | 329,676 | -0.07(-0.30%) |
Mar 07, 2018 | 22.36 | 22.13 | 22.32 | 870,213 | +0.31(+1.42%) | |
Mar 06, 2018 | 22.24 | 22.30 | 21.98 | 22.01 | 372,075 | -0.09(-0.42%) |
Mar 05, 2018 | 21.78 | 22.10 | 21.76 | 22.10 | 337,475 | -0.04(-0.18%) |
Mar 02, 2018 | 21.96 | 22.16 | 21.83 | 22.14 | 362,504 | +0.08(+0.36%) |
Mar 01, 2018 | 22.03 | 22.19 | 21.85 | 22.06 | 507,575 | -0.04(-0.18%) |
Feb 28, 2018 | 22.57 | 22.57 | 22.08 | 22.10 | 752,360 | -0.27(-1.19%) |
Feb 27, 2018 | 22.74 | 22.77 | 22.34 | 22.37 | 900,045 | -0.47(-2.07%) |
Feb 26, 2018 | 22.72 | 22.85 | 22.56 | 22.84 | 211,515 | +0.03(+0.12%) |
Feb 23, 2018 | 22.61 | 22.82 | 22.56 | 22.82 | 268,669 | +0.39(+1.72%) |
Feb 22, 2018 | 22.36 | 22.51 | 22.22 | 22.43 | 219,115 | +0.19(+0.84%) |
Feb 21, 2018 | 22.56 | 22.60 | 22.23 | 22.24 | 214,171 | -0.27(-1.21%) |
Feb 20, 2018 | 22.53 | 22.60 | 22.37 | 22.52 | 271,674 | -0.06(-0.27%) |
Feb 16, 2018 | 22.58 | 22.58 | 22.58 | 0 | -0.05(-0.24%) | |
Feb 15, 2018 | 22.60 | 22.65 | 22.38 | 22.63 | 297,033 | +0.07(+0.32%) |
Feb 14, 2018 | 21.89 | 22.56 | 21.87 | 22.56 | 253,479 | +0.46(+2.08%) |
Feb 13, 2018 | 22.13 | 22.22 | 22.02 | 22.10 | 193,466 | -0.08(-0.36%) |
Feb 12, 2018 | 22.02 | 22.28 | 22.00 | 22.18 | 185,953 | +0.16(+0.73%) |
Feb 09, 2018 | 22.11 | 22.21 | 21.49 | 22.02 | 440,034 | -0.11(-0.48%) |
Feb 08, 2018 | 22.56 | 22.56 | 22.09 | 22.12 | 370,457 | -0.55(-2.44%) |
Feb 07, 2018 | 22.88 | 22.92 | 22.66 | 22.68 | 236,444 | -0.41(-1.79%) |
Feb 06, 2018 | 22.66 | 23.16 | 22.61 | 23.09 | 498,234 | +0.11(+0.46%) |
Feb 05, 2018 | 23.44 | 23.53 | 22.86 | 22.98 | 696,552 | -0.68(-2.87%) |
Feb 02, 2018 | 24.16 | 24.17 | 23.60 | 23.66 | 349,898 | -0.88(-3.58%) |
Feb 01, 2018 | 24.25 | 24.55 | 24.19 | 24.54 | 619,390 | +0.41(+1.68%) |
Jan 31, 2018 | 24.24 | 24.25 | 23.82 | 24.13 | 218,006 | +0.06(+0.25%) |
Jan 30, 2018 | 24.32 | 24.32 | 24.01 | 24.07 | 168,237 | -0.29(-1.20%) |
Jan 29, 2018 | 24.47 | 24.47 | 24.22 | 24.37 | 226,746 | -0.44(-1.77%) |
Jan 26, 2018 | 24.68 | 24.85 | 24.67 | 24.81 | 208,644 | -0.11(-0.43%) |
Jan 25, 2018 | 24.90 | 24.97 | 24.60 | 24.91 | 347,410 | +0.25(+1.03%) |
Jan 24, 2018 | 24.63 | 24.68 | 24.57 | 24.66 | 162,271 | +0.09(+0.35%) |
Jan 23, 2018 | 24.50 | 24.58 | 24.41 | 24.57 | 194,459 | +0.04(+0.16%) |
Jan 22, 2018 | 24.29 | 24.53 | 24.24 | 24.53 | 250,125 | +0.26(+1.07%) |
Jan 19, 2018 | 24.33 | 24.35 | 24.15 | 24.27 | 157,936 | -0.09(-0.38%) |
Jan 18, 2018 | 24.41 | 24.42 | 24.29 | 24.37 | 291,228 | +0.03(+0.11%) |
Jan 17, 2018 | 24.23 | 24.45 | 24.13 | 24.34 | 265,605 | +0.16(+0.66%) |
Jan 16, 2018 | 24.35 | 24.43 | 24.15 | 24.18 | 498,899 | +0.17(+0.72%) |
Jan 12, 2018 | 24.01 | 24.01 | 24.01 | 0 | +0.55(+2.33%) | |
Jan 11, 2018 | 23.38 | 23.64 | 23.37 | 23.46 | 637,090 | +0.31(+1.35%) |
Jan 10, 2018 | 23.21 | 23.22 | 23.04 | 23.15 | 192,624 | +0.04(+0.17%) |
Jan 09, 2018 | 23.08 | 23.24 | 22.95 | 23.11 | 285,853 | -0.19(-0.83%) |
Jan 08, 2018 | 23.10 | 23.30 | 23.06 | 23.30 | 768,166 | +0.00(+0.00%) |
Jan 05, 2018 | 23.13 | 23.30 | 23.05 | 23.30 | 173,437 | +0.29(+1.27%) |
Jan 04, 2018 | 22.91 | 23.02 | 22.88 | 23.01 | 241,434 | +0.52(+2.31%) |
Jan 03, 2018 | 22.24 | 22.54 | 22.21 | 22.49 | 192,831 | +0.09(+0.42%) |