Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 23.65 | 23.65 | 23.65 | 0 | +0.08(+0.36%) | |
Mar 28, 2018 | 23.59 | 23.62 | 23.57 | 23.57 | 378,605 | +0.01(+0.04%) |
Mar 27, 2018 | 23.51 | 23.58 | 23.51 | 23.56 | 424,194 | +0.04(+0.18%) |
Mar 26, 2018 | 23.53 | 23.55 | 23.52 | 23.52 | 481,366 | +0.00(+0.00%) |
Mar 23, 2018 | 23.52 | 23.55 | 23.50 | 23.52 | 393,758 | +0.00(+0.00%) |
Mar 22, 2018 | 23.53 | 23.56 | 23.50 | 23.52 | 603,096 | +0.05(+0.21%) |
Mar 21, 2018 | 23.48 | 23.49 | 23.44 | 23.47 | 362,497 | -0.03(-0.14%) |
Mar 20, 2018 | 23.50 | 23.51 | 23.49 | 23.50 | 387,613 | -0.03(-0.11%) |
Mar 19, 2018 | 23.54 | 23.55 | 23.49 | 23.53 | 649,024 | -0.02(-0.07%) |
Mar 16, 2018 | 23.55 | 23.55 | 23.53 | 23.54 | 419,685 | -0.02(-0.07%) |
Mar 15, 2018 | 23.56 | 23.57 | 23.54 | 23.56 | 327,209 | +0.02(+0.07%) |
Mar 14, 2018 | 23.51 | 23.56 | 23.50 | 23.54 | 376,432 | +0.03(+0.11%) |
Mar 13, 2018 | 23.53 | 23.53 | 23.49 | 23.52 | 825,469 | +0.02(+0.07%) |
Mar 12, 2018 | 23.50 | 23.51 | 23.48 | 23.50 | 370,235 | +0.02(+0.07%) |
Mar 09, 2018 | 23.48 | 23.50 | 23.48 | 23.48 | 743,210 | -0.03(-0.11%) |
Mar 08, 2018 | 23.50 | 23.53 | 23.48 | 23.51 | 618,154 | +0.02(+0.07%) |
Mar 07, 2018 | 23.48 | 23.49 | 653,961 | +0.00(+0.00%) | ||
Mar 06, 2018 | 23.48 | 23.52 | 23.48 | 23.49 | 629,286 | +0.01(+0.04%) |
Mar 05, 2018 | 23.53 | 23.53 | 23.46 | 23.48 | 399,028 | -0.01(-0.04%) |
Mar 02, 2018 | 23.52 | 23.53 | 23.47 | 23.49 | 493,909 | -0.03(-0.14%) |
Mar 01, 2018 | 23.53 | 23.54 | 23.48 | 23.53 | 726,587 | +0.04(+0.16%) |
Feb 28, 2018 | 23.49 | 23.49 | 23.46 | 23.49 | 329,647 | +0.03(+0.11%) |
Feb 27, 2018 | 23.54 | 23.54 | 23.43 | 23.46 | 610,586 | -0.06(-0.25%) |
Feb 26, 2018 | 23.54 | 23.54 | 23.51 | 23.52 | 359,690 | +0.03(+0.14%) |
Feb 23, 2018 | 23.49 | 23.50 | 23.45 | 23.49 | 634,600 | +0.05(+0.21%) |
Feb 22, 2018 | 23.46 | 23.47 | 23.41 | 23.44 | 1,337,491 | +0.02(+0.07%) |
Feb 21, 2018 | 23.49 | 23.51 | 23.41 | 23.42 | 3,621,142 | -0.06(-0.25%) |
Feb 20, 2018 | 23.48 | 23.51 | 23.45 | 23.48 | 487,336 | -0.01(-0.04%) |
Feb 16, 2018 | 23.49 | 23.49 | 23.49 | 0 | +0.03(+0.11%) | |
Feb 15, 2018 | 23.46 | 23.48 | 23.43 | 23.46 | 905,695 | +0.02(+0.07%) |
Feb 14, 2018 | 23.49 | 23.51 | 23.44 | 23.45 | 493,944 | -0.08(-0.32%) |
Feb 13, 2018 | 23.51 | 23.52 | 23.49 | 23.52 | 436,510 | +0.01(+0.04%) |
Feb 12, 2018 | 23.48 | 23.54 | 23.48 | 23.51 | 393,194 | +0.03(+0.11%) |
Feb 09, 2018 | 23.52 | 23.55 | 23.49 | 23.49 | 1,441,959 | -0.05(-0.21%) |
Feb 08, 2018 | 23.54 | 23.58 | 23.53 | 23.54 | 490,134 | -0.05(-0.21%) |
Feb 07, 2018 | 23.63 | 23.65 | 23.57 | 23.59 | 548,687 | -0.04(-0.18%) |
Feb 06, 2018 | 23.67 | 23.67 | 23.62 | 23.63 | 613,451 | -0.02(-0.09%) |
Feb 05, 2018 | 23.57 | 23.70 | 23.56 | 23.65 | 580,599 | +0.05(+0.19%) |
Feb 02, 2018 | 23.63 | 23.63 | 23.57 | 23.61 | 1,104,751 | -0.05(-0.21%) |
Feb 01, 2018 | 23.72 | 23.74 | 23.66 | 23.66 | 373,678 | -0.08(-0.34%) |
Jan 31, 2018 | 23.74 | 23.75 | 23.69 | 23.74 | 694,414 | +0.03(+0.11%) |
Jan 30, 2018 | 23.76 | 23.77 | 23.71 | 23.71 | 678,249 | -0.06(-0.25%) |
Jan 29, 2018 | 23.76 | 23.77 | 23.74 | 23.77 | 810,589 | -0.02(-0.07%) |
Jan 26, 2018 | 23.81 | 23.81 | 23.77 | 23.79 | 542,529 | -0.03(-0.14%) |
Jan 25, 2018 | 23.78 | 23.83 | 23.75 | 23.82 | 736,241 | +0.03(+0.14%) |
Jan 24, 2018 | 23.79 | 23.79 | 23.76 | 23.79 | 600,825 | -0.02(-0.10%) |
Jan 23, 2018 | 23.80 | 23.81 | 23.78 | 23.81 | 827,433 | +0.03(+0.14%) |
Jan 22, 2018 | 23.81 | 23.82 | 23.76 | 23.78 | 734,798 | -0.01(-0.04%) |
Jan 19, 2018 | 23.85 | 23.85 | 23.78 | 23.79 | 5,171,911 | -0.05(-0.21%) |
Jan 18, 2018 | 23.85 | 23.87 | 23.82 | 23.84 | 4,844,230 | -0.06(-0.24%) |
Jan 17, 2018 | 23.92 | 23.92 | 23.88 | 23.90 | 1,485,858 | -0.03(-0.14%) |
Jan 16, 2018 | 23.91 | 23.95 | 23.90 | 23.93 | 5,077,163 | +0.02(+0.07%) |
Jan 12, 2018 | 23.91 | 23.91 | 23.91 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 23.90 | 23.92 | 23.86 | 23.91 | 1,474,438 | +0.03(+0.11%) |
Jan 10, 2018 | 23.87 | 23.90 | 23.84 | 23.89 | 5,308,186 | -0.01(-0.03%) |
Jan 09, 2018 | 23.96 | 23.96 | 23.89 | 23.90 | 2,158,216 | -0.08(-0.31%) |
Jan 08, 2018 | 24.00 | 24.00 | 23.95 | 23.97 | 723,105 | +0.01(+0.04%) |
Jan 05, 2018 | 24.00 | 24.00 | 23.95 | 23.96 | 1,252,057 | -0.02(-0.07%) |
Jan 04, 2018 | 23.98 | 24.00 | 23.95 | 23.98 | 1,641,392 | +0.00(+0.00%) |
Jan 03, 2018 | 24.01 | 24.01 | 23.98 | 23.98 | 735,177 | -0.01(-0.05%) |