Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 23.72 | 23.72 | 23.72 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 23.73 | 23.73 | 23.70 | 23.72 | 20,860 | +0.01(+0.04%) |
Mar 27, 2018 | 23.68 | 23.71 | 23.68 | 23.71 | 3,944 | +0.05(+0.21%) |
Mar 26, 2018 | 23.68 | 23.69 | 23.66 | 23.66 | 20,920 | -0.03(-0.13%) |
Mar 23, 2018 | 23.69 | 23.69 | 23.68 | 23.69 | 17,253 | -0.02(-0.08%) |
Mar 22, 2018 | 23.68 | 23.71 | 23.68 | 23.71 | 7,031 | +0.04(+0.17%) |
Mar 21, 2018 | 23.67 | 23.68 | 23.66 | 23.67 | 18,730 | -0.02(-0.08%) |
Mar 20, 2018 | 23.72 | 23.72 | 23.69 | 23.69 | 20,287 | -0.04(-0.17%) |
Mar 19, 2018 | 23.72 | 23.73 | 23.72 | 23.73 | 14,991 | +0.00(+0.00%) |
Mar 16, 2018 | 23.73 | 23.74 | 23.73 | 23.73 | 11,427 | -0.01(-0.04%) |
Mar 15, 2018 | 23.71 | 23.74 | 23.71 | 23.74 | 12,163 | +0.02(+0.08%) |
Mar 14, 2018 | 23.69 | 23.72 | 23.69 | 23.72 | 24,931 | +0.01(+0.04%) |
Mar 13, 2018 | 23.70 | 23.71 | 23.68 | 23.71 | 32,029 | +0.03(+0.13%) |
Mar 12, 2018 | 23.68 | 23.69 | 23.67 | 23.68 | 9,596 | +0.01(+0.04%) |
Mar 09, 2018 | 23.67 | 23.68 | 23.66 | 23.67 | 25,237 | -0.03(-0.13%) |
Mar 08, 2018 | 23.70 | 23.71 | 23.70 | 23.70 | 24,540 | +0.00(+0.00%) |
Mar 07, 2018 | 23.71 | 23.72 | 23.70 | 23.70 | 18,040 | -0.01(-0.04%) |
Mar 06, 2018 | 23.73 | 23.73 | 23.70 | 23.71 | 26,171 | -0.01(-0.04%) |
Mar 05, 2018 | 23.72 | 23.73 | 23.72 | 23.72 | 27,167 | +0.02(+0.08%) |
Mar 02, 2018 | 23.69 | 23.72 | 23.69 | 23.70 | 78,799 | -0.01(-0.04%) |
Mar 01, 2018 | 23.69 | 23.73 | 23.69 | 23.71 | 17,702 | +0.01(+0.04%) |
Feb 28, 2018 | 23.69 | 23.70 | 23.68 | 23.70 | 23,941 | +0.01(+0.04%) |
Feb 27, 2018 | 23.70 | 23.70 | 23.68 | 23.69 | 22,188 | +0.01(+0.04%) |
Feb 26, 2018 | 23.70 | 23.71 | 23.68 | 23.68 | 63,858 | -0.05(-0.21%) |
Feb 23, 2018 | 23.70 | 23.73 | 23.70 | 23.73 | 7,826 | +0.02(+0.08%) |
Feb 22, 2018 | 23.70 | 23.72 | 23.69 | 23.71 | 14,148 | +0.03(+0.13%) |
Feb 21, 2018 | 23.69 | 23.70 | 23.68 | 23.68 | 26,180 | +0.00(+0.00%) |
Feb 20, 2018 | 23.67 | 23.68 | 23.67 | 23.68 | 27,395 | -0.03(-0.13%) |
Feb 16, 2018 | 23.71 | 23.71 | 23.71 | 0 | +0.05(+0.21%) | |
Feb 15, 2018 | 23.66 | 23.67 | 23.66 | 23.66 | 7,601 | -0.02(-0.08%) |
Feb 14, 2018 | 23.68 | 23.68 | 23.68 | 23.68 | 47,017 | -0.02(-0.08%) |
Feb 13, 2018 | 23.70 | 23.71 | 23.69 | 23.70 | 21,579 | +0.01(+0.04%) |
Feb 12, 2018 | 23.68 | 23.70 | 23.68 | 23.69 | 25,018 | -0.01(-0.04%) |
Feb 09, 2018 | 23.67 | 23.70 | 23.67 | 23.70 | 36,657 | +0.03(+0.13%) |
Feb 08, 2018 | 23.68 | 23.66 | 23.67 | 14,726 | +0.01(+0.04%) | |
Feb 07, 2018 | 23.67 | 23.67 | 23.65 | 23.66 | 9,881 | +0.01(+0.04%) |
Feb 06, 2018 | 23.68 | 23.68 | 23.65 | 23.65 | 35,009 | -0.02(-0.08%) |
Feb 05, 2018 | 23.65 | 23.67 | 23.65 | 23.67 | 62,925 | +0.02(+0.08%) |
Feb 02, 2018 | 23.65 | 23.66 | 23.64 | 23.65 | 237,854 | +0.00(+0.00%) |
Feb 01, 2018 | 23.68 | 23.68 | 23.64 | 23.65 | 22,868 | -0.01(-0.04%) |
Jan 31, 2018 | 23.68 | 23.68 | 23.65 | 23.66 | 267,275 | +0.00(+0.00%) |
Jan 30, 2018 | 23.68 | 23.68 | 23.66 | 23.66 | 18,134 | -0.03(-0.13%) |
Jan 29, 2018 | 23.66 | 23.69 | 23.66 | 23.69 | 23,089 | -0.05(-0.21%) |
Jan 26, 2018 | 23.74 | 23.76 | 23.73 | 23.74 | 13,016 | +0.01(+0.04%) |
Jan 25, 2018 | 23.74 | 23.76 | 23.72 | 23.73 | 94,795 | -0.02(-0.08%) |
Jan 24, 2018 | 23.75 | 23.75 | 23.72 | 23.75 | 39,724 | -0.01(-0.04%) |
Jan 23, 2018 | 23.76 | 23.76 | 23.74 | 23.76 | 106,074 | +0.02(+0.08%) |
Jan 22, 2018 | 23.75 | 23.76 | 23.73 | 23.74 | 75,611 | -0.01(-0.04%) |
Jan 19, 2018 | 23.74 | 23.76 | 23.72 | 23.75 | 79,387 | +0.02(+0.08%) |
Jan 18, 2018 | 23.76 | 23.76 | 23.73 | 23.73 | 111,664 | -0.04(-0.17%) |
Jan 17, 2018 | 23.76 | 23.79 | 23.75 | 23.77 | 31,429 | +0.00(+0.00%) |
Jan 16, 2018 | 23.78 | 23.78 | 23.75 | 23.77 | 66,395 | +0.00(+0.00%) |
Jan 15, 2018 | 23.79 | 23.79 | 23.75 | 23.77 | 25,230 | +0.01(+0.04%) |
Jan 12, 2018 | 23.76 | 23.79 | 23.76 | 23.76 | 27,504 | -0.02(-0.08%) |
Jan 11, 2018 | 23.76 | 23.78 | 23.75 | 23.78 | 53,417 | +0.00(+0.00%) |
Jan 10, 2018 | 23.74 | 23.78 | 23.74 | 23.78 | 36,042 | +0.04(+0.17%) |
Jan 09, 2018 | 23.72 | 23.75 | 23.72 | 23.74 | 27,221 | -0.01(-0.04%) |
Jan 08, 2018 | 23.75 | 23.75 | 23.73 | 23.75 | 40,158 | +0.01(+0.04%) |
Jan 05, 2018 | 23.78 | 23.78 | 23.73 | 23.74 | 32,128 | -0.07(-0.29%) |
Jan 04, 2018 | 23.80 | 23.81 | 23.78 | 23.81 | 32,271 | +0.02(+0.08%) |
Jan 03, 2018 | 23.78 | 23.81 | 23.78 | 23.79 | 15,653 | +0.01(+0.04%) |