Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.69 | 22.69 | 22.69 | 0 | +0.16(+0.71%) | |
Mar 28, 2018 | 22.54 | 22.76 | 22.40 | 22.53 | 1,416,376 | +0.27(+1.21%) |
Mar 27, 2018 | 22.70 | 22.70 | 22.19 | 22.26 | 1,388,708 | -0.34(-1.50%) |
Mar 26, 2018 | 22.54 | 22.61 | 22.16 | 22.60 | 143,385 | +0.46(+2.10%) |
Mar 23, 2018 | 22.51 | 22.52 | 22.06 | 22.14 | 182,477 | -0.49(-2.19%) |
Mar 22, 2018 | 22.82 | 22.86 | 22.55 | 22.63 | 211,068 | -0.55(-2.37%) |
Mar 21, 2018 | 23.04 | 23.32 | 23.03 | 23.18 | 94,065 | -0.02(-0.09%) |
Mar 20, 2018 | 22.95 | 23.26 | 22.95 | 23.20 | 155,400 | +0.21(+0.94%) |
Mar 19, 2018 | 23.18 | 23.21 | 22.80 | 22.98 | 137,733 | -0.21(-0.93%) |
Mar 16, 2018 | 23.23 | 23.39 | 23.13 | 23.20 | 162,147 | +0.06(+0.26%) |
Mar 15, 2018 | 23.10 | 23.28 | 23.06 | 23.14 | 221,838 | +0.28(+1.22%) |
Mar 14, 2018 | 23.07 | 23.08 | 22.85 | 22.86 | 153,460 | +0.03(+0.13%) |
Mar 13, 2018 | 23.30 | 23.32 | 22.81 | 22.83 | 125,042 | -0.61(-2.58%) |
Mar 12, 2018 | 23.47 | 23.51 | 23.30 | 23.43 | 166,140 | +0.00(+0.01%) |
Mar 09, 2018 | 23.37 | 23.48 | 23.34 | 23.43 | 141,604 | +0.06(+0.24%) |
Mar 08, 2018 | 23.45 | 23.51 | 23.30 | 23.38 | 134,588 | -0.07(-0.30%) |
Mar 07, 2018 | 23.34 | 23.47 | 23.24 | 23.45 | 102,765 | +0.20(+0.84%) |
Mar 06, 2018 | 23.33 | 23.35 | 23.15 | 23.25 | 230,528 | -0.05(-0.21%) |
Mar 05, 2018 | 23.04 | 23.30 | 22.93 | 23.30 | 116,687 | +0.40(+1.75%) |
Mar 02, 2018 | 22.75 | 22.90 | 22.61 | 22.90 | 312,873 | -0.07(-0.30%) |
Mar 01, 2018 | 23.03 | 23.20 | 22.73 | 22.97 | 373,409 | -0.28(-1.20%) |
Feb 28, 2018 | 23.61 | 23.62 | 23.25 | 23.25 | 186,344 | -0.17(-0.73%) |
Feb 27, 2018 | 23.64 | 23.75 | 23.42 | 23.42 | 255,297 | -0.35(-1.47%) |
Feb 26, 2018 | 23.67 | 23.81 | 23.54 | 23.77 | 204,223 | +0.09(+0.38%) |
Feb 23, 2018 | 23.48 | 23.69 | 23.42 | 23.68 | 1,547,397 | +0.09(+0.40%) |
Feb 22, 2018 | 23.64 | 23.80 | 23.50 | 23.59 | 378,904 | +0.05(+0.19%) |
Feb 21, 2018 | 23.69 | 23.83 | 23.54 | 23.54 | 156,804 | -0.13(-0.55%) |
Feb 20, 2018 | 23.64 | 23.87 | 23.61 | 23.67 | 219,375 | -0.08(-0.34%) |
Feb 16, 2018 | 23.75 | 23.75 | 23.75 | 0 | -0.11(-0.46%) | |
Feb 15, 2018 | 23.72 | 23.87 | 23.18 | 23.86 | 234,897 | +0.24(+1.02%) |
Feb 14, 2018 | 22.88 | 23.66 | 22.88 | 23.62 | 176,808 | +0.43(+1.85%) |
Feb 13, 2018 | 23.15 | 23.24 | 23.03 | 23.19 | 200,691 | +0.01(+0.05%) |
Feb 12, 2018 | 23.04 | 23.30 | 22.97 | 23.18 | 248,760 | +0.29(+1.26%) |
Feb 09, 2018 | 22.87 | 23.08 | 22.31 | 22.89 | 278,717 | -0.06(-0.26%) |
Feb 08, 2018 | 23.62 | 23.62 | 22.95 | 22.95 | 365,030 | -1.16(-4.81%) |
Feb 07, 2018 | 23.89 | 24.16 | 23.85 | 24.11 | 244,460 | +0.02(+0.08%) |
Feb 06, 2018 | 23.63 | 24.12 | 23.54 | 24.09 | 302,013 | +0.07(+0.29%) |
Feb 05, 2018 | 24.60 | 24.64 | 23.74 | 24.02 | 190,819 | -0.82(-3.28%) |
Feb 02, 2018 | 24.98 | 25.05 | 24.83 | 24.84 | 158,160 | -0.40(-1.59%) |
Feb 01, 2018 | 25.06 | 25.25 | 25.02 | 25.23 | 226,921 | -0.09(-0.34%) |
Jan 31, 2018 | 25.39 | 25.43 | 25.21 | 25.32 | 436,756 | +0.02(+0.06%) |
Jan 30, 2018 | 25.37 | 25.41 | 25.24 | 25.30 | 454,718 | -0.05(-0.18%) |
Jan 29, 2018 | 25.22 | 25.39 | 25.22 | 25.35 | 518,380 | -0.05(-0.20%) |
Jan 26, 2018 | 25.32 | 25.44 | 25.28 | 25.40 | 366,040 | +0.02(+0.08%) |
Jan 25, 2018 | 25.63 | 25.63 | 25.31 | 25.38 | 588,978 | -0.09(-0.33%) |
Jan 24, 2018 | 25.61 | 25.64 | 25.36 | 25.46 | 154,344 | +0.12(+0.49%) |
Jan 23, 2018 | 25.22 | 25.34 | 25.19 | 25.34 | 103,826 | +0.08(+0.32%) |
Jan 22, 2018 | 25.13 | 25.29 | 25.07 | 25.26 | 161,891 | +0.03(+0.12%) |
Jan 19, 2018 | 25.20 | 25.25 | 25.07 | 25.23 | 231,230 | +0.34(+1.39%) |
Jan 18, 2018 | 24.94 | 24.99 | 24.81 | 24.89 | 151,571 | -0.00(-0.02%) |
Jan 17, 2018 | 24.79 | 24.95 | 24.67 | 24.89 | 143,078 | +0.21(+0.85%) |
Jan 16, 2018 | 24.72 | 24.78 | 24.62 | 24.68 | 228,989 | +0.04(+0.18%) |
Jan 12, 2018 | 24.64 | 24.64 | 24.64 | 0 | +0.39(+1.61%) | |
Jan 11, 2018 | 24.12 | 24.27 | 24.06 | 24.25 | 227,764 | +0.28(+1.15%) |
Jan 10, 2018 | 24.01 | 24.05 | 23.94 | 23.97 | 149,771 | +0.06(+0.25%) |
Jan 09, 2018 | 23.76 | 23.99 | 23.75 | 23.91 | 186,562 | +0.09(+0.38%) |
Jan 08, 2018 | 23.79 | 23.90 | 23.77 | 23.82 | 113,572 | -0.14(-0.58%) |
Jan 05, 2018 | 23.82 | 23.98 | 23.75 | 23.96 | 150,091 | +0.36(+1.53%) |
Jan 04, 2018 | 23.69 | 23.78 | 23.58 | 23.60 | 217,271 | +0.35(+1.51%) |
Jan 03, 2018 | 23.09 | 23.33 | 23.08 | 23.25 | 256,352 | +0.00(+0.00%) |