Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 23.74 | 23.74 | 23.74 | 0 | -0.07(-0.29%) | |
Mar 28, 2018 | 23.53 | 23.84 | 23.50 | 23.81 | 45,765 | +0.58(+2.50%) |
Mar 27, 2018 | 23.41 | 23.46 | 23.12 | 23.23 | 16,984 | -0.11(-0.47%) |
Mar 26, 2018 | 23.27 | 23.39 | 23.07 | 23.34 | 34,782 | +0.23(+1.01%) |
Mar 23, 2018 | 22.96 | 23.22 | 22.96 | 23.11 | 71,336 | +0.14(+0.62%) |
Mar 22, 2018 | 23.01 | 23.19 | 22.93 | 22.96 | 38,058 | -0.39(-1.65%) |
Mar 21, 2018 | 23.24 | 23.40 | 23.20 | 23.35 | 67,331 | +0.15(+0.65%) |
Mar 20, 2018 | 23.26 | 23.30 | 23.10 | 23.20 | 22,358 | -0.48(-2.03%) |
Mar 19, 2018 | 23.72 | 23.72 | 23.54 | 23.68 | 18,035 | -0.20(-0.84%) |
Mar 16, 2018 | 23.73 | 23.94 | 23.73 | 23.88 | 23,311 | +0.16(+0.67%) |
Mar 15, 2018 | 23.86 | 23.88 | 23.66 | 23.72 | 54,760 | -0.16(-0.67%) |
Mar 14, 2018 | 23.87 | 23.98 | 23.81 | 23.88 | 15,100 | +0.01(+0.04%) |
Mar 13, 2018 | 23.99 | 24.07 | 23.83 | 23.87 | 29,239 | -0.03(-0.13%) |
Mar 12, 2018 | 24.55 | 24.66 | 23.75 | 23.90 | 101,398 | -0.39(-1.61%) |
Mar 09, 2018 | 24.26 | 24.34 | 24.21 | 24.29 | 75,159 | +0.11(+0.45%) |
Mar 08, 2018 | 24.37 | 24.37 | 24.11 | 24.18 | 75,478 | +0.13(+0.54%) |
Mar 07, 2018 | 23.97 | 24.08 | 23.86 | 24.05 | 69,257 | +0.21(+0.86%) |
Mar 06, 2018 | 23.73 | 23.87 | 23.66 | 23.84 | 72,460 | +0.22(+0.95%) |
Mar 05, 2018 | 23.31 | 23.63 | 23.31 | 23.62 | 126,702 | +0.05(+0.23%) |
Mar 02, 2018 | 23.56 | 23.57 | 23.28 | 23.57 | 87,757 | -0.38(-1.59%) |
Mar 01, 2018 | 23.93 | 24.16 | 23.66 | 23.95 | 76,897 | -0.36(-1.46%) |
Feb 28, 2018 | 24.41 | 24.45 | 24.20 | 24.30 | 65,353 | -0.15(-0.61%) |
Feb 27, 2018 | 24.77 | 24.77 | 24.38 | 24.45 | 141,311 | -0.25(-1.01%) |
Feb 26, 2018 | 24.65 | 24.82 | 24.50 | 24.70 | 117,759 | -0.05(-0.22%) |
Feb 23, 2018 | 24.78 | 24.80 | 24.65 | 24.75 | 110,474 | +0.27(+1.12%) |
Feb 22, 2018 | 24.48 | 69,457 | +0.54(+2.26%) | |||
Feb 21, 2018 | 23.92 | 24.16 | 23.81 | 23.94 | 64,686 | +0.15(+0.63%) |
Feb 20, 2018 | 23.78 | 23.87 | 23.69 | 23.79 | 38,044 | -0.60(-2.46%) |
Feb 16, 2018 | 24.39 | 24.39 | 24.39 | 0 | +0.26(+1.08%) | |
Feb 15, 2018 | 24.17 | 24.27 | 24.05 | 24.13 | 31,339 | -0.41(-1.67%) |
Feb 14, 2018 | 24.09 | 24.65 | 24.07 | 24.54 | 25,832 | +0.63(+2.66%) |
Feb 13, 2018 | 23.71 | 23.97 | 23.70 | 23.91 | 22,527 | -0.04(-0.19%) |
Feb 12, 2018 | 23.70 | 23.99 | 23.61 | 23.95 | 15,330 | +0.20(+0.84%) |
Feb 09, 2018 | 23.70 | 23.75 | 22.91 | 23.75 | 33,716 | +0.04(+0.17%) |
Feb 08, 2018 | 24.00 | 24.19 | 23.71 | 23.71 | 43,773 | -0.15(-0.63%) |
Feb 07, 2018 | 23.83 | 24.05 | 23.72 | 23.86 | 57,382 | -0.39(-1.59%) |
Feb 06, 2018 | 23.39 | 24.34 | 23.38 | 24.25 | 97,229 | +0.89(+3.79%) |
Feb 05, 2018 | 24.31 | 24.31 | 23.29 | 23.36 | 108,700 | -1.34(-5.43%) |
Feb 02, 2018 | 24.68 | 24.81 | 24.50 | 24.70 | 29,072 | -0.69(-2.70%) |
Feb 01, 2018 | 25.25 | 25.47 | 25.23 | 25.39 | 20,705 | +0.21(+0.81%) |
Jan 31, 2018 | 25.00 | 25.23 | 25.00 | 25.18 | 37,163 | +0.16(+0.64%) |
Jan 30, 2018 | 24.99 | 25.00 | 24.86 | 25.02 | 33,957 | +0.03(+0.12%) |
Jan 29, 2018 | 24.89 | 25.00 | 24.85 | 24.99 | 30,802 | -0.42(-1.65%) |
Jan 26, 2018 | 25.40 | 25.50 | 25.32 | 25.41 | 44,683 | +0.06(+0.24%) |
Jan 25, 2018 | 25.47 | 25.63 | 25.34 | 25.35 | 30,077 | -0.07(-0.29%) |
Jan 24, 2018 | 25.31 | 25.50 | 25.24 | 25.43 | 53,737 | -0.75(-2.85%) |
Jan 23, 2018 | 26.17 | 26.34 | 26.08 | 26.17 | 63,935 | +0.20(+0.77%) |
Jan 22, 2018 | 25.98 | 26.02 | 25.92 | 25.97 | 20,648 | +0.20(+0.78%) |
Jan 19, 2018 | 25.84 | 25.92 | 25.69 | 25.77 | 26,847 | +0.27(+1.08%) |
Jan 18, 2018 | 25.49 | 25.57 | 25.27 | 25.50 | 39,570 | -0.29(-1.11%) |
Jan 17, 2018 | 25.53 | 25.88 | 25.49 | 25.78 | 36,904 | +0.33(+1.30%) |
Jan 16, 2018 | 25.50 | 25.58 | 25.43 | 25.45 | 83,152 | +0.47(+1.90%) |
Jan 12, 2018 | 24.98 | 24.98 | 24.98 | 0 | +0.12(+0.46%) | |
Jan 11, 2018 | 24.84 | 24.96 | 24.80 | 24.86 | 100,638 | -0.06(-0.24%) |
Jan 10, 2018 | 25.24 | 25.24 | 24.92 | 24.92 | 58,266 | -1.08(-4.15%) |
Jan 09, 2018 | 26.23 | 26.30 | 25.85 | 26.00 | 52,324 | -0.34(-1.31%) |
Jan 08, 2018 | 26.33 | 26.40 | 26.27 | 26.34 | 67,981 | -0.02(-0.06%) |
Jan 05, 2018 | 26.29 | 26.39 | 26.22 | 26.36 | 53,806 | +0.36(+1.38%) |
Jan 04, 2018 | 26.00 | 26.16 | 26.00 | 26.00 | 34,895 | +0.34(+1.33%) |
Jan 03, 2018 | 25.38 | 25.66 | 25.38 | 25.66 | 35,072 | +0.26(+1.02%) |