Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.05 | 22.05 | 22.05 | 0 | +0.26(+1.19%) | |
Mar 28, 2018 | 21.80 | 21.81 | 21.61 | 21.79 | 4,563 | -0.02(-0.09%) |
Mar 27, 2018 | 22.41 | 22.41 | 21.74 | 21.81 | 8,557 | -0.45(-2.04%) |
Mar 26, 2018 | 21.98 | 22.26 | 21.87 | 22.26 | 3,689 | +0.54(+2.48%) |
Mar 23, 2018 | 22.15 | 22.17 | 21.68 | 21.72 | 5,565 | -0.45(-2.04%) |
Mar 22, 2018 | 22.52 | 22.52 | 22.18 | 22.18 | 4,758 | -0.67(-2.93%) |
Mar 21, 2018 | 22.75 | 22.90 | 22.75 | 22.84 | 6,040 | +0.15(+0.67%) |
Mar 20, 2018 | 22.73 | 22.76 | 22.69 | 22.69 | 6,829 | +0.06(+0.28%) |
Mar 19, 2018 | 22.77 | 22.77 | 22.45 | 22.63 | 12,578 | -0.28(-1.23%) |
Mar 16, 2018 | 22.99 | 23.02 | 22.90 | 22.91 | 6,981 | -0.09(-0.37%) |
Mar 15, 2018 | 22.99 | 23.06 | 22.98 | 23.00 | 6,310 | +0.03(+0.12%) |
Mar 14, 2018 | 23.09 | 23.10 | 22.97 | 22.97 | 5,338 | -0.06(-0.25%) |
Mar 13, 2018 | 23.35 | 23.35 | 23.03 | 23.03 | 7,608 | -0.31(-1.31%) |
Mar 12, 2018 | 23.37 | 23.39 | 23.24 | 23.33 | 10,403 | +0.10(+0.45%) |
Mar 09, 2018 | 23.16 | 23.23 | 23.13 | 23.23 | 10,326 | +0.42(+1.86%) |
Mar 08, 2018 | 22.80 | 22.81 | 22.72 | 22.80 | 5,867 | +0.07(+0.30%) |
Mar 07, 2018 | 22.66 | 22.74 | 22.54 | 22.73 | 8,579 | -0.01(-0.06%) |
Mar 06, 2018 | 22.88 | 22.88 | 22.62 | 22.75 | 8,229 | +0.12(+0.51%) |
Mar 05, 2018 | 22.24 | 22.65 | 22.24 | 22.63 | 6,248 | +0.29(+1.29%) |
Mar 02, 2018 | 22.19 | 22.35 | 22.03 | 22.35 | 12,127 | -0.06(-0.26%) |
Mar 01, 2018 | 22.79 | 22.79 | 22.28 | 22.40 | 6,980 | -0.49(-2.13%) |
Feb 28, 2018 | 23.17 | 23.17 | 22.89 | 22.89 | 4,243 | -0.16(-0.70%) |
Feb 27, 2018 | 23.39 | 23.39 | 23.06 | 23.06 | 43,442 | -0.25(-1.07%) |
Feb 26, 2018 | 23.11 | 23.30 | 23.11 | 23.30 | 5,037 | +0.31(+1.33%) |
Feb 23, 2018 | 22.84 | 23.00 | 22.84 | 23.00 | 7,093 | +0.35(+1.54%) |
Feb 22, 2018 | 22.91 | 23.00 | 22.65 | 22.65 | 5,283 | -0.24(-1.04%) |
Feb 21, 2018 | 22.87 | 23.11 | 22.87 | 22.89 | 6,507 | +0.12(+0.54%) |
Feb 20, 2018 | 22.87 | 22.87 | 22.75 | 22.76 | 10,954 | -0.13(-0.56%) |
Feb 16, 2018 | 22.89 | 22.89 | 22.89 | 0 | +0.02(+0.08%) | |
Feb 15, 2018 | 22.93 | 22.93 | 22.71 | 22.87 | 8,353 | +0.30(+1.35%) |
Feb 14, 2018 | 22.36 | 22.62 | 22.36 | 22.57 | 17,332 | +0.32(+1.46%) |
Feb 13, 2018 | 22.10 | 22.24 | 22.10 | 22.24 | 4,179 | +0.06(+0.26%) |
Feb 12, 2018 | 22.20 | 22.26 | 22.16 | 22.19 | 7,002 | +0.40(+1.86%) |
Feb 09, 2018 | 21.91 | 21.91 | 21.21 | 21.78 | 18,045 | -0.10(-0.45%) |
Feb 08, 2018 | 22.51 | 22.51 | 21.88 | 21.88 | 8,393 | -0.69(-3.05%) |
Feb 07, 2018 | 22.58 | 22.52 | 22.57 | 8,135 | -0.01(-0.04%) | |
Feb 06, 2018 | 21.88 | 22.58 | 21.76 | 22.58 | 11,479 | +0.12(+0.55%) |
Feb 05, 2018 | 22.88 | 23.13 | 22.05 | 22.45 | 15,048 | -0.82(-3.52%) |
Feb 02, 2018 | 23.64 | 23.64 | 23.27 | 23.27 | 39,223 | -0.49(-2.06%) |
Feb 01, 2018 | 23.79 | 23.89 | 23.74 | 23.76 | 24,518 | -0.16(-0.66%) |
Jan 31, 2018 | 23.94 | 23.95 | 23.85 | 23.92 | 8,681 | +0.06(+0.24%) |
Jan 30, 2018 | 23.88 | 23.89 | 23.88 | 23.86 | 6,638 | -0.16(-0.66%) |
Jan 29, 2018 | 24.20 | 24.20 | 24.02 | 24.02 | 7,297 | -0.10(-0.40%) |
Jan 26, 2018 | 24.04 | 24.13 | 24.04 | 24.12 | 5,910 | +0.13(+0.55%) |
Jan 25, 2018 | 24.02 | 24.10 | 23.91 | 23.98 | 6,249 | -0.01(-0.06%) |
Jan 24, 2018 | 23.99 | 24.09 | 23.91 | 24.00 | 8,093 | +0.09(+0.38%) |
Jan 23, 2018 | 23.81 | 23.91 | 23.81 | 23.91 | 5,561 | +0.17(+0.73%) |
Jan 22, 2018 | 23.59 | 23.73 | 23.58 | 23.73 | 5,671 | +0.24(+1.03%) |
Jan 19, 2018 | 23.48 | 23.52 | 23.40 | 23.49 | 10,230 | -0.05(-0.21%) |
Jan 18, 2018 | 23.52 | 23.54 | 23.52 | 23.54 | 5,238 | -0.05(-0.20%) |
Jan 17, 2018 | 23.44 | 23.61 | 23.43 | 23.59 | 6,082 | +0.05(+0.20%) |
Jan 16, 2018 | 23.77 | 23.87 | 23.54 | 23.54 | 7,275 | -0.08(-0.32%) |
Jan 12, 2018 | 23.62 | 23.62 | 23.62 | 0 | +0.31(+1.31%) | |
Jan 11, 2018 | 23.28 | 23.37 | 23.28 | 23.31 | 4,534 | +0.20(+0.87%) |
Jan 10, 2018 | 23.05 | 23.22 | 23.05 | 23.11 | 9,902 | +0.02(+0.08%) |
Jan 09, 2018 | 23.07 | 23.11 | 23.05 | 23.09 | 5,797 | +0.10(+0.42%) |
Jan 08, 2018 | 23.00 | 23.00 | 22.98 | 23.00 | 3,748 | +0.03(+0.12%) |
Jan 05, 2018 | 23.00 | 23.00 | 22.91 | 22.97 | 10,017 | +0.05(+0.21%) |
Jan 04, 2018 | 22.84 | 22.97 | 22.84 | 22.92 | 210,151 | +0.22(+0.97%) |
Jan 03, 2018 | 22.55 | 22.70 | 22.55 | 22.70 | 10,145 | +0.25(+1.11%) |