Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.59 | 22.59 | 22.59 | 0 | -0.02(-0.07%) | |
Mar 28, 2018 | 22.08 | 22.64 | 22.08 | 22.61 | 812,880 | +0.59(+2.67%) |
Mar 27, 2018 | 22.01 | 22.32 | 21.73 | 22.02 | 661,488 | -0.01(-0.04%) |
Mar 26, 2018 | 21.78 | 22.03 | 21.51 | 22.03 | 1,153,903 | +0.36(+1.64%) |
Mar 23, 2018 | 22.10 | 22.18 | 21.57 | 21.67 | 1,300,618 | -0.44(-1.98%) |
Mar 22, 2018 | 22.09 | 22.55 | 22.04 | 22.11 | 831,803 | -0.07(-0.30%) |
Mar 21, 2018 | 22.02 | 22.23 | 21.87 | 22.18 | 1,457,895 | +0.03(+0.15%) |
Mar 20, 2018 | 22.05 | 22.20 | 21.94 | 22.14 | 1,031,972 | +0.07(+0.34%) |
Mar 19, 2018 | 22.07 | 22.16 | 21.85 | 22.07 | 538,905 | +0.02(+0.08%) |
Mar 16, 2018 | 22.02 | 22.12 | 21.84 | 22.05 | 636,542 | +0.15(+0.68%) |
Mar 15, 2018 | 21.90 | 22.06 | 21.77 | 21.90 | 354,282 | -0.01(-0.04%) |
Mar 14, 2018 | 21.84 | 22.05 | 21.79 | 21.91 | 588,932 | +0.06(+0.27%) |
Mar 13, 2018 | 21.93 | 22.07 | 21.75 | 21.85 | 617,694 | -0.05(-0.22%) |
Mar 12, 2018 | 21.83 | 21.93 | 21.64 | 21.90 | 784,435 | +0.10(+0.45%) |
Mar 09, 2018 | 21.41 | 21.89 | 21.21 | 21.80 | 997,066 | +0.41(+1.91%) |
Mar 08, 2018 | 21.35 | 21.43 | 21.25 | 21.39 | 408,353 | +0.04(+0.19%) |
Mar 07, 2018 | 21.39 | 20.99 | 21.35 | 289,539 | +0.21(+1.01%) | |
Mar 06, 2018 | 20.95 | 21.20 | 20.71 | 21.14 | 495,108 | +0.17(+0.82%) |
Mar 05, 2018 | 20.70 | 21.09 | 20.70 | 20.97 | 434,423 | +0.16(+0.75%) |
Mar 02, 2018 | 20.72 | 20.83 | 20.39 | 20.81 | 394,891 | +0.02(+0.08%) |
Mar 01, 2018 | 20.60 | 20.90 | 20.48 | 20.80 | 560,204 | +0.11(+0.55%) |
Feb 28, 2018 | 20.94 | 21.02 | 20.67 | 20.68 | 558,796 | -0.16(-0.75%) |
Feb 27, 2018 | 21.44 | 21.51 | 20.84 | 20.84 | 598,860 | -0.58(-2.71%) |
Feb 26, 2018 | 21.37 | 21.45 | 21.22 | 21.42 | 416,501 | +0.10(+0.46%) |
Feb 23, 2018 | 21.32 | 21.39 | 21.09 | 21.32 | 456,457 | +0.02(+0.12%) |
Feb 22, 2018 | 21.30 | 480,531 | +0.12(+0.58%) | |||
Feb 21, 2018 | 21.41 | 21.71 | 21.16 | 21.17 | 514,571 | -0.23(-1.07%) |
Feb 20, 2018 | 21.75 | 21.88 | 21.37 | 21.40 | 771,372 | -0.36(-1.65%) |
Feb 16, 2018 | 21.76 | 21.76 | 21.76 | 0 | +0.02(+0.11%) | |
Feb 15, 2018 | 21.27 | 21.77 | 21.18 | 21.74 | 646,217 | +0.57(+2.71%) |
Feb 14, 2018 | 21.26 | 21.36 | 21.03 | 21.17 | 671,652 | -0.37(-1.71%) |
Feb 13, 2018 | 21.45 | 21.59 | 21.23 | 21.53 | 419,580 | +0.06(+0.27%) |
Feb 12, 2018 | 21.71 | 21.73 | 20.81 | 21.48 | 716,024 | -0.15(-0.68%) |
Feb 09, 2018 | 21.35 | 21.73 | 21.17 | 21.62 | 578,054 | +0.42(+1.97%) |
Feb 08, 2018 | 21.75 | 21.79 | 21.20 | 21.21 | 753,570 | -0.56(-2.56%) |
Feb 07, 2018 | 21.64 | 21.81 | 21.61 | 21.76 | 378,469 | +0.09(+0.42%) |
Feb 06, 2018 | 21.66 | 21.94 | 21.27 | 21.67 | 494,096 | -0.61(-2.75%) |
Feb 05, 2018 | 22.85 | 23.06 | 21.99 | 22.29 | 241,182 | -0.63(-2.75%) |
Feb 02, 2018 | 22.69 | 22.98 | 22.58 | 22.92 | 520,833 | +0.03(+0.14%) |
Feb 01, 2018 | 23.44 | 23.55 | 22.83 | 22.88 | 452,326 | -0.56(-2.41%) |
Jan 31, 2018 | 23.10 | 23.47 | 23.04 | 23.45 | 551,380 | +0.41(+1.78%) |
Jan 30, 2018 | 23.22 | 23.22 | 23.04 | 23.04 | 511,045 | -0.25(-1.05%) |
Jan 29, 2018 | 23.46 | 23.46 | 23.23 | 23.28 | 307,022 | -0.26(-1.11%) |
Jan 26, 2018 | 23.95 | 23.95 | 23.42 | 23.55 | 259,734 | -0.34(-1.40%) |
Jan 25, 2018 | 23.77 | 23.88 | 23.66 | 23.88 | 339,953 | +0.11(+0.48%) |
Jan 24, 2018 | 23.92 | 23.96 | 23.69 | 23.77 | 303,512 | -0.12(-0.51%) |
Jan 23, 2018 | 23.69 | 23.89 | 23.62 | 23.89 | 352,244 | +0.25(+1.07%) |
Jan 22, 2018 | 23.52 | 23.76 | 23.50 | 23.64 | 416,805 | +0.04(+0.17%) |
Jan 19, 2018 | 23.31 | 23.60 | 23.30 | 23.60 | 335,654 | +0.20(+0.87%) |
Jan 18, 2018 | 23.68 | 23.68 | 23.37 | 23.39 | 346,859 | -0.33(-1.38%) |
Jan 17, 2018 | 23.70 | 23.73 | 23.56 | 23.72 | 360,855 | +0.11(+0.45%) |
Jan 16, 2018 | 23.61 | 23.89 | 23.61 | 23.61 | 384,877 | +0.00(+0.00%) |
Jan 12, 2018 | 23.61 | 23.61 | 23.61 | 0 | -0.07(-0.31%) | |
Jan 11, 2018 | 23.70 | 23.83 | 23.60 | 23.69 | 369,185 | +0.03(+0.14%) |
Jan 10, 2018 | 23.67 | 23.73 | 23.51 | 23.65 | 399,532 | -0.17(-0.72%) |
Jan 09, 2018 | 24.17 | 24.23 | 23.77 | 23.82 | 385,319 | -0.35(-1.46%) |
Jan 08, 2018 | 23.93 | 24.18 | 23.85 | 24.18 | 489,995 | +0.18(+0.75%) |
Jan 05, 2018 | 24.13 | 24.16 | 23.87 | 24.00 | 532,598 | -0.07(-0.31%) |
Jan 04, 2018 | 24.63 | 24.63 | 24.03 | 24.07 | 650,502 | -0.63(-2.55%) |
Jan 03, 2018 | 24.54 | 24.80 | 24.54 | 24.70 | 773,290 | +0.08(+0.33%) |