Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.97 | 22.97 | 22.97 | 0 | +0.23(+1.01%) | |
Mar 28, 2018 | 22.51 | 22.93 | 22.34 | 22.74 | 560,017 | +0.29(+1.31%) |
Mar 27, 2018 | 23.06 | 23.06 | 22.37 | 22.45 | 931,686 | -0.52(-2.25%) |
Mar 26, 2018 | 23.12 | 23.20 | 22.52 | 22.96 | 736,114 | -0.04(-0.17%) |
Mar 23, 2018 | 23.12 | 23.34 | 23.00 | 23.00 | 486,479 | +0.00(+0.00%) |
Mar 22, 2018 | 23.30 | 23.42 | 22.97 | 23.00 | 493,927 | -0.45(-1.93%) |
Mar 21, 2018 | 23.56 | 23.70 | 23.39 | 23.46 | 518,103 | +0.00(+0.00%) |
Mar 20, 2018 | 23.28 | 23.62 | 23.28 | 23.46 | 726,220 | +0.17(+0.72%) |
Mar 19, 2018 | 23.48 | 23.51 | 23.16 | 23.29 | 411,991 | -0.19(-0.81%) |
Mar 16, 2018 | 23.01 | 23.59 | 22.99 | 23.48 | 811,871 | +0.46(+2.00%) |
Mar 15, 2018 | 23.02 | 23.15 | 22.87 | 23.02 | 349,229 | +0.05(+0.21%) |
Mar 14, 2018 | 23.05 | 23.21 | 22.91 | 22.97 | 246,323 | -0.02(-0.07%) |
Mar 13, 2018 | 23.14 | 23.18 | 22.96 | 22.99 | 300,035 | -0.10(-0.41%) |
Mar 12, 2018 | 23.31 | 23.39 | 23.05 | 23.08 | 349,598 | -0.27(-1.16%) |
Mar 09, 2018 | 23.19 | 23.47 | 23.19 | 23.35 | 432,730 | +0.25(+1.10%) |
Mar 08, 2018 | 23.12 | 23.28 | 22.98 | 23.10 | 602,739 | +0.08(+0.35%) |
Mar 07, 2018 | 23.10 | 22.80 | 23.02 | 599,170 | +0.10(+0.44%) | |
Mar 06, 2018 | 22.62 | 22.99 | 22.60 | 22.92 | 979,949 | +0.34(+1.50%) |
Mar 05, 2018 | 22.54 | 22.75 | 22.38 | 22.58 | 600,916 | -0.10(-0.45%) |
Mar 02, 2018 | 22.51 | 22.86 | 22.37 | 22.68 | 662,112 | +0.02(+0.10%) |
Mar 01, 2018 | 22.88 | 23.03 | 22.51 | 22.66 | 448,419 | -0.16(-0.69%) |
Feb 28, 2018 | 23.10 | 23.31 | 22.82 | 22.82 | 538,245 | -0.22(-0.96%) |
Feb 27, 2018 | 23.55 | 23.55 | 23.04 | 23.04 | 626,453 | -0.50(-2.11%) |
Feb 26, 2018 | 23.49 | 23.61 | 23.13 | 23.53 | 564,433 | +0.08(+0.34%) |
Feb 23, 2018 | 23.09 | 23.47 | 23.07 | 23.46 | 630,529 | +0.28(+1.22%) |
Feb 22, 2018 | 23.17 | 1,277,497 | -0.74(-3.10%) | |||
Feb 21, 2018 | 24.14 | 24.23 | 23.90 | 23.91 | 765,220 | -0.17(-0.69%) |
Feb 20, 2018 | 24.19 | 24.24 | 23.99 | 24.08 | 426,274 | -0.24(-0.97%) |
Feb 16, 2018 | 24.31 | 24.31 | 24.31 | 0 | -0.14(-0.58%) | |
Feb 15, 2018 | 24.61 | 24.65 | 24.29 | 24.46 | 425,345 | -0.05(-0.19%) |
Feb 14, 2018 | 23.78 | 24.60 | 23.72 | 24.50 | 577,356 | +0.49(+2.03%) |
Feb 13, 2018 | 24.07 | 24.22 | 23.85 | 24.02 | 906,696 | -0.06(-0.26%) |
Feb 12, 2018 | 24.46 | 24.50 | 23.99 | 24.08 | 1,253,034 | -0.22(-0.91%) |
Feb 09, 2018 | 24.88 | 24.88 | 23.87 | 24.30 | 847,723 | -0.38(-1.53%) |
Feb 08, 2018 | 25.49 | 25.73 | 24.67 | 24.68 | 824,298 | -0.94(-3.66%) |
Feb 07, 2018 | 25.00 | 25.85 | 24.67 | 25.62 | 1,365,235 | +0.65(+2.62%) |
Feb 06, 2018 | 24.47 | 24.96 | 24.04 | 24.96 | 1,359,192 | -0.19(-0.75%) |
Feb 05, 2018 | 25.53 | 25.64 | 25.03 | 25.15 | 582,853 | -0.54(-2.09%) |
Feb 02, 2018 | 26.24 | 26.40 | 25.67 | 25.69 | 592,554 | -0.79(-2.98%) |
Feb 01, 2018 | 26.55 | 26.76 | 26.17 | 26.47 | 447,329 | -0.30(-1.12%) |
Jan 31, 2018 | 26.60 | 26.94 | 26.58 | 26.77 | 645,441 | +0.23(+0.86%) |
Jan 30, 2018 | 26.58 | 26.58 | 26.32 | 26.55 | 309,324 | -0.15(-0.56%) |
Jan 29, 2018 | 26.72 | 26.95 | 26.65 | 26.69 | 358,892 | -0.02(-0.06%) |
Jan 26, 2018 | 26.35 | 26.83 | 26.10 | 26.71 | 1,094,869 | +0.43(+1.62%) |
Jan 25, 2018 | 26.66 | 26.72 | 26.25 | 26.29 | 525,528 | -0.29(-1.10%) |
Jan 24, 2018 | 26.85 | 26.89 | 26.40 | 26.58 | 343,876 | -0.12(-0.44%) |
Jan 23, 2018 | 26.40 | 26.76 | 26.17 | 26.69 | 385,832 | +0.24(+0.92%) |
Jan 22, 2018 | 26.33 | 26.47 | 26.05 | 26.45 | 409,003 | +0.09(+0.33%) |
Jan 19, 2018 | 25.96 | 26.65 | 25.95 | 26.36 | 855,182 | +0.50(+1.95%) |
Jan 18, 2018 | 25.50 | 25.95 | 25.44 | 25.86 | 473,434 | +0.41(+1.61%) |
Jan 17, 2018 | 25.43 | 25.58 | 25.29 | 25.45 | 308,126 | +0.14(+0.56%) |
Jan 16, 2018 | 25.72 | 25.72 | 25.16 | 25.31 | 509,395 | -0.36(-1.41%) |
Jan 12, 2018 | 25.67 | 25.67 | 25.67 | 0 | +0.16(+0.62%) | |
Jan 11, 2018 | 25.43 | 25.69 | 25.22 | 25.51 | 501,890 | +0.15(+0.59%) |
Jan 10, 2018 | 25.36 | 395,851 | -0.24(-0.92%) | |||
Jan 09, 2018 | 25.85 | 25.85 | 25.54 | 25.60 | 289,767 | -0.19(-0.73%) |
Jan 08, 2018 | 25.71 | 25.88 | 25.61 | 25.79 | 367,713 | +0.18(+0.71%) |
Jan 05, 2018 | 25.71 | 25.74 | 25.51 | 25.61 | 262,975 | +0.09(+0.34%) |
Jan 04, 2018 | 25.33 | 25.58 | 25.19 | 25.52 | 389,355 | +0.23(+0.90%) |
Jan 03, 2018 | 25.55 | 25.55 | 25.25 | 25.29 | 339,528 | -0.16(-0.62%) |