Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.28 | 22.28 | 22.28 | 0 | +0.12(+0.54%) | |
Mar 28, 2018 | 21.84 | 22.22 | 21.84 | 22.16 | 163,122 | +0.15(+0.68%) |
Mar 27, 2018 | 22.17 | 22.18 | 21.98 | 22.01 | 276,591 | -0.18(-0.81%) |
Mar 26, 2018 | 22.03 | 22.19 | 21.89 | 22.19 | 408,785 | +0.27(+1.23%) |
Mar 23, 2018 | 21.86 | 22.21 | 21.86 | 21.92 | 210,163 | +0.12(+0.55%) |
Mar 22, 2018 | 21.81 | 22.16 | 21.72 | 21.80 | 340,787 | -0.13(-0.59%) |
Mar 21, 2018 | 21.80 | 22.01 | 20.79 | 21.93 | 444,879 | +0.06(+0.27%) |
Mar 20, 2018 | 21.98 | 21.98 | 21.56 | 21.87 | 261,315 | -0.12(-0.55%) |
Mar 19, 2018 | 22.32 | 22.32 | 21.80 | 21.99 | 232,510 | -0.33(-1.48%) |
Mar 16, 2018 | 21.97 | 22.42 | 21.96 | 22.32 | 264,551 | +0.33(+1.50%) |
Mar 15, 2018 | 21.59 | 22.03 | 21.57 | 21.99 | 255,496 | +0.42(+1.95%) |
Mar 14, 2018 | 21.80 | 22.18 | 21.56 | 21.57 | 327,563 | +0.02(+0.09%) |
Mar 13, 2018 | 21.32 | 21.67 | 21.16 | 21.55 | 165,129 | +0.22(+1.03%) |
Mar 12, 2018 | 20.82 | 21.65 | 20.76 | 21.33 | 255,414 | +0.54(+2.60%) |
Mar 09, 2018 | 21.77 | 21.77 | 20.71 | 20.79 | 445,676 | -0.92(-4.24%) |
Mar 08, 2018 | 22.05 | 22.10 | 21.53 | 21.71 | 264,281 | -0.26(-1.18%) |
Mar 07, 2018 | 22.46 | 22.56 | 21.58 | 21.97 | 383,448 | -0.54(-2.40%) |
Mar 06, 2018 | 22.57 | 22.79 | 22.43 | 22.51 | 188,154 | -0.06(-0.27%) |
Mar 05, 2018 | 22.85 | 23.08 | 22.26 | 22.57 | 285,301 | -0.29(-1.27%) |
Mar 02, 2018 | 23.30 | 23.30 | 22.32 | 22.86 | 435,996 | -0.77(-3.26%) |
Mar 01, 2018 | 24.86 | 24.91 | 23.41 | 23.63 | 254,117 | -1.31(-5.25%) |
Feb 28, 2018 | 24.98 | 25.10 | 24.84 | 24.94 | 114,115 | -0.23(-0.91%) |
Feb 27, 2018 | 24.61 | 25.26 | 24.61 | 25.17 | 102,940 | +0.66(+2.69%) |
Feb 26, 2018 | 24.50 | 24.65 | 24.32 | 24.51 | 203,120 | +0.08(+0.33%) |
Feb 23, 2018 | 24.54 | 24.73 | 24.26 | 24.43 | 109,920 | -0.08(-0.33%) |
Feb 22, 2018 | 24.51 | 71,283 | +0.24(+0.99%) | |||
Feb 21, 2018 | 24.32 | 24.56 | 24.24 | 24.27 | 204,603 | -0.03(-0.12%) |
Feb 20, 2018 | 24.51 | 24.79 | 24.24 | 24.30 | 150,664 | -0.28(-1.14%) |
Feb 16, 2018 | 24.58 | 24.58 | 24.58 | 0 | +0.28(+1.15%) | |
Feb 15, 2018 | 24.63 | 24.68 | 24.21 | 24.30 | 125,386 | -0.24(-0.98%) |
Feb 14, 2018 | 24.17 | 24.68 | 24.16 | 24.54 | 102,860 | +0.34(+1.40%) |
Feb 13, 2018 | 24.33 | 24.56 | 24.13 | 24.20 | 48,202 | -0.12(-0.49%) |
Feb 12, 2018 | 24.13 | 24.61 | 24.13 | 24.32 | 81,409 | +0.21(+0.87%) |
Feb 09, 2018 | 24.07 | 24.15 | 23.69 | 24.11 | 90,565 | +0.03(+0.12%) |
Feb 08, 2018 | 24.37 | 24.52 | 23.85 | 24.08 | 54,700 | -0.29(-1.19%) |
Feb 07, 2018 | 24.23 | 24.52 | 24.16 | 24.37 | 39,658 | +0.05(+0.21%) |
Feb 06, 2018 | 24.08 | 24.57 | 24.08 | 24.32 | 112,138 | -0.03(-0.12%) |
Feb 05, 2018 | 24.48 | 24.59 | 24.17 | 24.35 | 38,587 | -0.34(-1.38%) |
Feb 02, 2018 | 25.09 | 25.09 | 24.63 | 24.69 | 151,577 | -0.50(-1.98%) |
Feb 01, 2018 | 25.18 | 25.35 | 24.82 | 25.19 | 60,323 | +0.02(+0.08%) |
Jan 31, 2018 | 25.03 | 25.21 | 24.59 | 25.17 | 91,046 | +0.11(+0.44%) |
Jan 30, 2018 | 24.85 | 25.07 | 24.60 | 25.06 | 41,784 | +0.03(+0.12%) |
Jan 29, 2018 | 25.39 | 25.39 | 24.88 | 25.03 | 49,947 | -0.41(-1.61%) |
Jan 26, 2018 | 25.42 | 25.55 | 25.33 | 25.44 | 27,645 | +0.01(+0.04%) |
Jan 25, 2018 | 25.65 | 25.67 | 25.31 | 25.43 | 51,137 | -0.15(-0.59%) |
Jan 24, 2018 | 25.76 | 25.86 | 25.55 | 25.58 | 35,939 | -0.18(-0.70%) |
Jan 23, 2018 | 25.74 | 25.98 | 25.59 | 25.76 | 66,415 | +0.03(+0.12%) |
Jan 22, 2018 | 25.93 | 25.93 | 25.68 | 25.73 | 62,791 | -0.26(-1.00%) |
Jan 19, 2018 | 25.75 | 25.99 | 25.75 | 25.99 | 78,443 | +0.19(+0.74%) |
Jan 18, 2018 | 25.72 | 25.90 | 25.63 | 25.80 | 61,121 | +0.03(+0.12%) |
Jan 17, 2018 | 25.76 | 25.96 | 25.44 | 25.77 | 68,731 | +0.01(+0.04%) |
Jan 16, 2018 | 25.86 | 25.95 | 25.23 | 25.76 | 176,217 | -0.11(-0.43%) |
Jan 15, 2018 | 25.93 | 26.05 | 25.61 | 25.87 | 19,982 | -0.12(-0.46%) |
Jan 12, 2018 | 25.91 | 26.18 | 25.89 | 25.99 | 49,887 | +0.13(+0.50%) |
Jan 11, 2018 | 25.59 | 25.93 | 25.55 | 25.86 | 43,921 | +0.32(+1.25%) |
Jan 10, 2018 | 26.14 | 26.44 | 25.46 | 25.54 | 92,720 | -0.70(-2.67%) |
Jan 09, 2018 | 26.35 | 26.52 | 26.07 | 26.24 | 69,153 | -0.19(-0.72%) |
Jan 08, 2018 | 26.16 | 26.57 | 26.11 | 26.43 | 74,185 | +0.23(+0.88%) |
Jan 05, 2018 | 26.16 | 26.46 | 26.04 | 26.20 | 62,729 | +0.04(+0.15%) |
Jan 04, 2018 | 26.38 | 26.51 | 26.07 | 26.16 | 78,949 | -0.16(-0.61%) |
Jan 03, 2018 | 26.36 | 26.47 | 26.16 | 26.32 | 36,895 | -0.02(-0.08%) |