Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.70 | 20.70 | 20.70 | 0 | +0.65(+3.24%) | |
Mar 28, 2018 | 20.40 | 20.40 | 19.75 | 20.05 | 268,454 | -0.25(-1.23%) |
Mar 27, 2018 | 20.80 | 21.05 | 20.25 | 20.30 | 269,201 | -0.40(-1.93%) |
Mar 26, 2018 | 21.00 | 21.34 | 20.20 | 20.70 | 252,534 | -0.20(-0.96%) |
Mar 23, 2018 | 21.20 | 21.40 | 20.70 | 20.90 | 386,741 | -0.30(-1.42%) |
Mar 22, 2018 | 21.00 | 21.45 | 20.95 | 21.20 | 333,566 | -0.05(-0.24%) |
Mar 21, 2018 | 21.20 | 21.52 | 21.10 | 21.25 | 222,930 | +0.00(+0.00%) |
Mar 20, 2018 | 21.50 | 21.73 | 21.10 | 21.25 | 205,388 | -0.25(-1.16%) |
Mar 19, 2018 | 22.30 | 22.30 | 21.44 | 21.50 | 299,411 | -0.95(-4.23%) |
Mar 16, 2018 | 22.20 | 22.85 | 22.20 | 22.45 | 541,629 | +0.40(+1.81%) |
Mar 15, 2018 | 22.30 | 22.30 | 21.95 | 22.05 | 171,191 | -0.15(-0.68%) |
Mar 14, 2018 | 22.65 | 22.70 | 22.10 | 22.20 | 231,999 | -0.25(-1.11%) |
Mar 13, 2018 | 22.70 | 22.90 | 22.45 | 22.45 | 229,842 | -0.05(-0.22%) |
Mar 12, 2018 | 22.50 | 22.85 | 22.35 | 22.50 | 242,400 | +0.05(+0.22%) |
Mar 09, 2018 | 21.95 | 22.65 | 21.80 | 22.45 | 370,403 | +0.80(+3.70%) |
Mar 08, 2018 | 22.40 | 22.55 | 21.55 | 21.65 | 350,829 | -0.80(-3.56%) |
Mar 07, 2018 | 22.00 | 22.60 | 22.00 | 22.45 | 424,613 | +0.20(+0.90%) |
Mar 06, 2018 | 22.40 | 22.70 | 22.10 | 22.25 | 381,068 | +0.15(+0.68%) |
Mar 05, 2018 | 21.50 | 22.20 | 21.40 | 22.10 | 360,595 | +0.60(+2.79%) |
Mar 02, 2018 | 21.25 | 21.70 | 20.95 | 21.50 | 294,252 | +0.05(+0.23%) |
Mar 01, 2018 | 21.75 | 21.85 | 21.20 | 21.45 | 326,984 | -0.35(-1.61%) |
Feb 28, 2018 | 23.20 | 23.20 | 21.60 | 21.80 | 394,889 | -1.20(-5.22%) |
Feb 27, 2018 | 22.85 | 23.25 | 22.60 | 23.00 | 366,834 | +0.05(+0.22%) |
Feb 26, 2018 | 21.90 | 23.00 | 21.82 | 22.95 | 330,066 | +1.10(+5.03%) |
Feb 23, 2018 | 22.10 | 22.15 | 21.55 | 21.85 | 307,712 | -0.25(-1.13%) |
Feb 22, 2018 | 22.05 | 22.30 | 21.65 | 22.10 | 440,745 | +0.15(+0.68%) |
Feb 21, 2018 | 22.45 | 22.60 | 21.80 | 21.95 | 552,578 | -0.55(-2.44%) |
Feb 20, 2018 | 23.30 | 23.30 | 22.30 | 22.50 | 414,284 | -0.90(-3.85%) |
Feb 16, 2018 | 23.40 | 23.40 | 23.40 | 0 | -0.75(-3.11%) | |
Feb 15, 2018 | 23.65 | 24.55 | 23.20 | 24.15 | 332,165 | +0.70(+2.99%) |
Feb 14, 2018 | 22.75 | 23.60 | 22.75 | 23.45 | 288,584 | +0.45(+1.96%) |
Feb 13, 2018 | 22.65 | 23.10 | 22.35 | 23.00 | 266,146 | +0.10(+0.44%) |
Feb 12, 2018 | 22.20 | 22.98 | 21.90 | 22.90 | 307,270 | +0.75(+3.39%) |
Feb 09, 2018 | 22.15 | 22.65 | 21.30 | 22.15 | 357,544 | +0.30(+1.37%) |
Feb 08, 2018 | 22.90 | 21.80 | 21.85 | 262,663 | -1.05(-4.59%) | |
Feb 07, 2018 | 22.65 | 22.95 | 22.35 | 22.90 | 192,971 | +0.25(+1.10%) |
Feb 06, 2018 | 21.95 | 22.85 | 21.55 | 22.65 | 510,528 | +0.15(+0.67%) |
Feb 05, 2018 | 23.10 | 23.35 | 22.27 | 22.50 | 166,005 | -0.75(-3.23%) |
Feb 02, 2018 | 24.25 | 24.25 | 23.10 | 23.25 | 365,968 | -1.10(-4.52%) |
Feb 01, 2018 | 24.05 | 24.45 | 23.50 | 24.35 | 213,744 | +0.10(+0.41%) |
Jan 31, 2018 | 24.60 | 24.75 | 24.10 | 24.25 | 287,770 | -0.30(-1.22%) |
Jan 30, 2018 | 24.55 | 24.65 | 24.15 | 24.55 | 261,439 | -0.30(-1.21%) |
Jan 29, 2018 | 25.35 | 25.55 | 24.75 | 24.85 | 163,377 | -0.55(-2.17%) |
Jan 26, 2018 | 25.30 | 25.70 | 24.90 | 25.40 | 271,611 | +0.35(+1.40%) |
Jan 25, 2018 | 25.05 | 25.30 | 24.73 | 25.05 | 380,297 | +0.00(+0.00%) |
Jan 24, 2018 | 25.45 | 25.45 | 24.60 | 25.05 | 262,295 | -0.20(-0.79%) |
Jan 23, 2018 | 24.95 | 25.50 | 24.95 | 25.25 | 286,647 | +0.20(+0.80%) |
Jan 22, 2018 | 25.40 | 25.40 | 24.80 | 25.05 | 192,102 | -0.30(-1.18%) |
Jan 19, 2018 | 25.20 | 25.65 | 24.80 | 25.35 | 293,366 | +0.20(+0.80%) |
Jan 18, 2018 | 25.45 | 25.45 | 24.85 | 25.15 | 464,250 | -0.20(-0.79%) |
Jan 17, 2018 | 25.50 | 25.60 | 24.93 | 25.35 | 268,233 | +0.00(+0.00%) |
Jan 16, 2018 | 25.10 | 26.65 | 25.10 | 25.35 | 619,376 | -0.20(-0.78%) |
Jan 12, 2018 | 25.55 | 25.55 | 25.55 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 25.45 | 25.75 | 25.40 | 25.55 | 234,531 | +0.25(+0.99%) |
Jan 10, 2018 | 25.75 | 24.80 | 25.30 | 711,103 | +0.15(+0.60%) | |
Jan 09, 2018 | 25.85 | 25.85 | 25.05 | 25.15 | 311,896 | -0.70(-2.71%) |
Jan 08, 2018 | 25.60 | 26.00 | 25.35 | 25.85 | 381,818 | +0.30(+1.17%) |
Jan 05, 2018 | 25.45 | 25.80 | 25.30 | 25.55 | 245,607 | +0.20(+0.79%) |
Jan 04, 2018 | 25.50 | 25.70 | 25.25 | 25.35 | 456,963 | +0.15(+0.60%) |
Jan 03, 2018 | 24.85 | 25.55 | 24.80 | 25.20 | 519,944 | +1.00(+4.13%) |