Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.88 | 22.88 | 22.88 | 0 | +0.11(+0.48%) | |
Mar 28, 2018 | 22.83 | 23.26 | 22.51 | 22.77 | 220,617 | -0.01(-0.04%) |
Mar 27, 2018 | 23.15 | 23.41 | 22.71 | 22.78 | 233,600 | -0.33(-1.43%) |
Mar 26, 2018 | 23.07 | 23.24 | 22.63 | 23.11 | 192,672 | +0.44(+1.94%) |
Mar 23, 2018 | 23.28 | 23.38 | 22.61 | 22.67 | 378,756 | -0.64(-2.75%) |
Mar 22, 2018 | 23.52 | 23.70 | 23.31 | 23.31 | 283,971 | -0.45(-1.89%) |
Mar 21, 2018 | 23.72 | 24.01 | 23.72 | 23.76 | 67,906 | -0.01(-0.04%) |
Mar 20, 2018 | 23.74 | 23.93 | 23.60 | 23.77 | 83,822 | +0.14(+0.59%) |
Mar 19, 2018 | 23.96 | 23.96 | 23.36 | 23.63 | 351,501 | -0.43(-1.79%) |
Mar 16, 2018 | 24.09 | 24.30 | 23.95 | 24.06 | 541,371 | -0.05(-0.21%) |
Mar 15, 2018 | 23.98 | 24.21 | 23.78 | 24.11 | 186,922 | +0.15(+0.63%) |
Mar 14, 2018 | 23.90 | 24.34 | 23.82 | 23.96 | 258,058 | +0.21(+0.88%) |
Mar 13, 2018 | 23.82 | 24.14 | 23.59 | 23.75 | 213,519 | -0.03(-0.13%) |
Mar 12, 2018 | 23.84 | 24.19 | 23.66 | 23.78 | 311,751 | +0.02(+0.08%) |
Mar 09, 2018 | 23.24 | 23.93 | 23.24 | 23.76 | 402,590 | +0.59(+2.55%) |
Mar 08, 2018 | 23.36 | 23.60 | 22.93 | 23.17 | 658,551 | -1.59(-6.42%) |
Mar 07, 2018 | 24.31 | 24.81 | 24.31 | 24.76 | 188,208 | +0.23(+0.94%) |
Mar 06, 2018 | 24.40 | 24.64 | 24.27 | 24.53 | 218,649 | +0.30(+1.24%) |
Mar 05, 2018 | 23.89 | 24.37 | 23.46 | 24.23 | 125,442 | +0.20(+0.83%) |
Mar 02, 2018 | 23.17 | 24.12 | 22.85 | 24.03 | 181,947 | +0.63(+2.69%) |
Mar 01, 2018 | 23.40 | 23.59 | 22.99 | 23.40 | 340,471 | +0.00(+0.00%) |
Feb 28, 2018 | 23.96 | 24.28 | 23.39 | 23.40 | 201,578 | -0.41(-1.72%) |
Feb 27, 2018 | 24.05 | 24.34 | 23.76 | 23.81 | 237,505 | -0.29(-1.20%) |
Feb 26, 2018 | 23.96 | 24.20 | 23.78 | 24.10 | 310,629 | +0.15(+0.63%) |
Feb 23, 2018 | 23.68 | 24.02 | 23.64 | 23.95 | 135,026 | +0.41(+1.74%) |
Feb 22, 2018 | 24.54 | 24.54 | 23.53 | 23.54 | 411,222 | -0.97(-3.96%) |
Feb 21, 2018 | 24.18 | 24.85 | 24.18 | 24.51 | 217,646 | +0.41(+1.70%) |
Feb 20, 2018 | 24.60 | 24.65 | 24.01 | 24.10 | 365,418 | -0.63(-2.55%) |
Feb 16, 2018 | 24.73 | 24.73 | 24.73 | 0 | +0.32(+1.31%) | |
Feb 15, 2018 | 24.12 | 24.43 | 23.86 | 24.41 | 197,305 | +0.50(+2.09%) |
Feb 14, 2018 | 23.17 | 23.96 | 23.17 | 23.91 | 228,554 | +0.61(+2.62%) |
Feb 13, 2018 | 23.18 | 23.48 | 23.09 | 23.30 | 237,516 | -0.07(-0.30%) |
Feb 12, 2018 | 23.37 | 23.56 | 22.95 | 23.37 | 137,696 | +0.12(+0.52%) |
Feb 09, 2018 | 23.30 | 23.63 | 22.50 | 23.25 | 265,911 | +0.20(+0.87%) |
Feb 08, 2018 | 23.89 | 23.91 | 23.02 | 23.05 | 240,243 | -0.86(-3.60%) |
Feb 07, 2018 | 23.85 | 24.10 | 23.78 | 23.91 | 245,851 | +0.07(+0.29%) |
Feb 06, 2018 | 23.42 | 24.33 | 22.95 | 23.84 | 712,816 | -0.56(-2.30%) |
Feb 05, 2018 | 24.55 | 24.66 | 24.17 | 24.40 | 488,745 | -0.36(-1.45%) |
Feb 02, 2018 | 24.61 | 24.85 | 24.18 | 24.76 | 320,826 | +0.18(+0.73%) |
Feb 01, 2018 | 24.38 | 24.58 | 24.10 | 24.58 | 238,865 | +0.10(+0.41%) |
Jan 31, 2018 | 24.49 | 24.69 | 24.21 | 24.48 | 284,342 | +0.01(+0.04%) |
Jan 30, 2018 | 24.39 | 24.43 | 24.38 | 24.47 | 250,156 | -0.22(-0.89%) |
Jan 29, 2018 | 24.66 | 24.78 | 24.24 | 24.69 | 266,607 | -0.16(-0.64%) |
Jan 26, 2018 | 25.13 | 25.45 | 24.14 | 24.85 | 479,383 | -0.18(-0.72%) |
Jan 25, 2018 | 23.87 | 25.08 | 23.35 | 25.03 | 1,429,945 | +2.27(+9.97%) |
Jan 24, 2018 | 23.14 | 23.30 | 22.73 | 22.76 | 343,867 | -0.25(-1.09%) |
Jan 23, 2018 | 23.09 | 23.12 | 22.90 | 23.01 | 181,216 | -0.12(-0.52%) |
Jan 22, 2018 | 22.98 | 23.16 | 22.79 | 23.13 | 164,360 | +0.02(+0.09%) |
Jan 19, 2018 | 22.95 | 23.22 | 22.80 | 23.11 | 193,593 | +0.21(+0.92%) |
Jan 18, 2018 | 22.98 | 23.06 | 22.70 | 22.90 | 205,404 | -0.04(-0.17%) |
Jan 17, 2018 | 23.05 | 23.09 | 22.60 | 22.94 | 213,403 | +0.09(+0.39%) |
Jan 16, 2018 | 23.51 | 23.54 | 22.73 | 22.85 | 781,640 | -0.56(-2.39%) |
Jan 12, 2018 | 23.41 | 23.41 | 23.41 | 0 | +0.26(+1.12%) | |
Jan 11, 2018 | 22.38 | 23.19 | 22.26 | 23.15 | 282,984 | +0.86(+3.86%) |
Jan 10, 2018 | 22.86 | 22.86 | 22.22 | 22.29 | 406,700 | -0.71(-3.09%) |
Jan 09, 2018 | 22.82 | 23.05 | 22.70 | 23.00 | 490,331 | +0.30(+1.32%) |
Jan 08, 2018 | 22.39 | 22.82 | 22.04 | 22.70 | 311,881 | +0.29(+1.29%) |
Jan 05, 2018 | 22.57 | 22.62 | 22.19 | 22.41 | 217,787 | -0.11(-0.49%) |
Jan 04, 2018 | 22.56 | 22.70 | 22.26 | 22.52 | 322,509 | +0.29(+1.30%) |
Jan 03, 2018 | 21.91 | 22.39 | 21.91 | 22.23 | 519,124 | +0.47(+2.16%) |