Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.06 | 22.06 | 22.06 | 0 | +0.05(+0.23%) | |
Mar 28, 2018 | 22.08 | 22.09 | 21.95 | 22.01 | 14,159 | +0.10(+0.46%) |
Mar 27, 2018 | 21.90 | 21.92 | 21.90 | 21.91 | 9,682 | +0.02(+0.09%) |
Mar 26, 2018 | 21.89 | 21.90 | 21.85 | 21.89 | 12,031 | -0.06(-0.27%) |
Mar 23, 2018 | 22.08 | 22.08 | 21.94 | 21.95 | 94,495 | -0.11(-0.50%) |
Mar 22, 2018 | 22.15 | 22.16 | 22.04 | 22.06 | 38,943 | -0.07(-0.32%) |
Mar 21, 2018 | 22.23 | 22.23 | 22.13 | 22.13 | 7,065 | -0.06(-0.27%) |
Mar 20, 2018 | 22.29 | 22.30 | 22.19 | 22.19 | 89,399 | -0.10(-0.45%) |
Mar 19, 2018 | 22.32 | 22.35 | 22.26 | 22.29 | 12,543 | -0.07(-0.31%) |
Mar 16, 2018 | 22.38 | 22.38 | 22.35 | 22.36 | 12,815 | +0.00(+0.00%) |
Mar 15, 2018 | 22.40 | 22.41 | 22.33 | 22.36 | 9,060 | -0.04(-0.18%) |
Mar 14, 2018 | 22.41 | 22.42 | 22.36 | 22.40 | 29,993 | +0.01(+0.04%) |
Mar 13, 2018 | 22.40 | 22.40 | 22.38 | 22.39 | 9,460 | +0.01(+0.04%) |
Mar 12, 2018 | 22.36 | 22.38 | 22.35 | 22.38 | 16,492 | +0.02(+0.09%) |
Mar 09, 2018 | 22.34 | 22.36 | 22.30 | 22.36 | 12,361 | +0.09(+0.40%) |
Mar 08, 2018 | 22.32 | 22.32 | 22.23 | 22.27 | 7,520 | +0.03(+0.13%) |
Mar 07, 2018 | 22.19 | 22.27 | 22.19 | 22.24 | 14,358 | -0.02(-0.09%) |
Mar 06, 2018 | 22.35 | 22.35 | 22.15 | 22.26 | 27,476 | +0.00(+0.00%) |
Mar 05, 2018 | 22.41 | 22.41 | 22.26 | 22.26 | 13,546 | -0.06(-0.27%) |
Mar 02, 2018 | 22.40 | 22.40 | 22.30 | 22.32 | 9,731 | +0.01(+0.04%) |
Mar 01, 2018 | 22.37 | 22.37 | 22.30 | 22.31 | 8,661 | -0.07(-0.29%) |
Feb 28, 2018 | 22.49 | 22.49 | 22.30 | 22.38 | 16,470 | +0.02(+0.11%) |
Feb 27, 2018 | 22.36 | 22.36 | 22.34 | 22.35 | 12,417 | +0.01(+0.04%) |
Feb 26, 2018 | 22.34 | 22.34 | 22.30 | 22.34 | 11,082 | +0.01(+0.04%) |
Feb 23, 2018 | 22.32 | 22.33 | 22.32 | 22.33 | 12,615 | +0.03(+0.13%) |
Feb 22, 2018 | 22.37 | 22.37 | 22.30 | 22.30 | 17,916 | -0.09(-0.40%) |
Feb 21, 2018 | 22.35 | 22.51 | 22.35 | 22.39 | 24,628 | +0.06(+0.27%) |
Feb 20, 2018 | 22.27 | 22.45 | 22.27 | 22.33 | 11,067 | -0.09(-0.38%) |
Feb 16, 2018 | 22.41 | 22.41 | 22.41 | 0 | +0.02(+0.07%) | |
Feb 15, 2018 | 22.35 | 22.42 | 22.35 | 22.40 | 20,841 | +0.04(+0.18%) |
Feb 14, 2018 | 22.36 | 22.36 | 22.30 | 22.36 | 13,201 | +0.02(+0.09%) |
Feb 13, 2018 | 22.42 | 22.42 | 22.25 | 22.34 | 86,408 | +0.05(+0.22%) |
Feb 12, 2018 | 22.37 | 22.37 | 22.16 | 22.29 | 32,890 | +0.09(+0.41%) |
Feb 09, 2018 | 22.35 | 22.41 | 22.15 | 22.20 | 13,202 | -0.21(-0.94%) |
Feb 08, 2018 | 22.41 | 22.49 | 22.41 | 22.41 | 19,796 | -0.05(-0.22%) |
Feb 07, 2018 | 22.50 | 22.50 | 22.35 | 22.46 | 20,482 | +0.16(+0.72%) |
Feb 06, 2018 | 22.60 | 22.64 | 22.30 | 22.30 | 23,472 | -0.25(-1.11%) |
Feb 05, 2018 | 22.59 | 22.59 | 22.55 | 22.55 | 10,865 | -0.06(-0.29%) |
Feb 02, 2018 | 22.73 | 22.73 | 22.59 | 22.61 | 8,880 | -0.04(-0.15%) |
Feb 01, 2018 | 22.65 | 22.65 | 22.59 | 22.65 | 12,532 | +0.04(+0.18%) |
Jan 31, 2018 | 22.59 | 22.61 | 22.59 | 22.61 | 8,840 | +0.04(+0.18%) |
Jan 30, 2018 | 22.55 | 22.55 | 22.55 | 22.57 | 25,141 | +0.02(+0.09%) |
Jan 29, 2018 | 22.59 | 22.59 | 22.54 | 22.55 | 5,872 | +0.03(+0.13%) |
Jan 26, 2018 | 22.47 | 22.53 | 22.46 | 22.52 | 24,253 | +0.03(+0.13%) |
Jan 25, 2018 | 22.53 | 22.53 | 22.46 | 22.49 | 97,924 | -0.04(-0.18%) |
Jan 24, 2018 | 22.55 | 22.56 | 22.50 | 22.53 | 24,852 | +0.05(+0.22%) |
Jan 23, 2018 | 22.61 | 22.61 | 22.48 | 22.48 | 15,525 | -0.05(-0.22%) |
Jan 22, 2018 | 22.54 | 22.54 | 22.46 | 22.53 | 43,849 | +0.01(+0.04%) |
Jan 19, 2018 | 22.51 | 22.53 | 22.50 | 22.52 | 66,721 | +0.02(+0.09%) |
Jan 18, 2018 | 22.47 | 22.50 | 22.42 | 22.50 | 36,373 | +0.08(+0.36%) |
Jan 17, 2018 | 22.44 | 22.44 | 22.35 | 22.42 | 14,039 | +0.07(+0.31%) |
Jan 16, 2018 | 22.38 | 22.38 | 22.33 | 22.35 | 15,237 | -0.03(-0.13%) |
Jan 15, 2018 | 22.38 | 22.43 | 22.38 | 22.38 | 16,220 | -0.04(-0.18%) |
Jan 12, 2018 | 22.46 | 22.46 | 22.42 | 22.42 | 20,453 | -0.03(-0.13%) |
Jan 11, 2018 | 22.66 | 22.66 | 22.45 | 22.45 | 5,071 | -0.09(-0.40%) |
Jan 10, 2018 | 22.62 | 22.62 | 22.54 | 22.54 | 15,175 | +0.00(+0.02%) |
Jan 09, 2018 | 22.50 | 22.54 | 22.47 | 22.54 | 13,622 | +0.05(+0.24%) |
Jan 08, 2018 | 22.52 | 22.52 | 22.40 | 22.48 | 55,413 | +0.06(+0.27%) |
Jan 05, 2018 | 22.36 | 22.42 | 22.36 | 22.42 | 6,326 | +0.17(+0.76%) |
Jan 04, 2018 | 22.30 | 22.30 | 22.25 | 22.25 | 10,022 | +0.03(+0.14%) |
Jan 03, 2018 | 22.17 | 22.22 | 22.17 | 22.22 | 11,725 | +0.05(+0.23%) |