Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.85 | 22.85 | 22.85 | 0 | +0.23(+1.01%) | |
Mar 28, 2018 | 22.39 | 22.80 | 22.22 | 22.62 | 563,086 | +0.29(+1.31%) |
Mar 27, 2018 | 22.93 | 22.93 | 22.25 | 22.33 | 936,791 | -0.51(-2.25%) |
Mar 26, 2018 | 23.00 | 23.08 | 22.40 | 22.84 | 740,148 | -0.04(-0.17%) |
Mar 23, 2018 | 23.00 | 23.22 | 22.88 | 22.88 | 489,145 | +0.00(+0.00%) |
Mar 22, 2018 | 23.17 | 23.29 | 22.85 | 22.88 | 496,634 | -0.45(-1.93%) |
Mar 21, 2018 | 23.43 | 23.58 | 23.26 | 23.33 | 520,942 | +0.00(+0.00%) |
Mar 20, 2018 | 23.16 | 23.49 | 23.16 | 23.33 | 730,199 | +0.17(+0.72%) |
Mar 19, 2018 | 23.35 | 23.38 | 23.04 | 23.16 | 414,249 | -0.19(-0.81%) |
Mar 16, 2018 | 22.89 | 23.46 | 22.86 | 23.35 | 816,320 | +0.46(+2.00%) |
Mar 15, 2018 | 22.89 | 23.02 | 22.74 | 22.89 | 351,143 | +0.05(+0.21%) |
Mar 14, 2018 | 22.93 | 23.08 | 22.78 | 22.85 | 247,672 | -0.02(-0.07%) |
Mar 13, 2018 | 23.01 | 23.05 | 22.84 | 22.86 | 301,679 | -0.09(-0.41%) |
Mar 12, 2018 | 23.19 | 23.27 | 22.93 | 22.96 | 351,513 | -0.27(-1.16%) |
Mar 09, 2018 | 23.06 | 23.34 | 23.06 | 23.23 | 435,101 | +0.25(+1.10%) |
Mar 08, 2018 | 23.00 | 23.15 | 22.86 | 22.97 | 606,042 | +0.08(+0.35%) |
Mar 07, 2018 | 22.97 | 22.67 | 22.89 | 602,454 | +0.10(+0.44%) | |
Mar 06, 2018 | 22.50 | 22.86 | 22.48 | 22.79 | 985,318 | +0.34(+1.50%) |
Mar 05, 2018 | 22.42 | 22.62 | 22.26 | 22.46 | 604,209 | -0.10(-0.45%) |
Mar 02, 2018 | 22.39 | 22.74 | 22.25 | 22.56 | 665,740 | +0.02(+0.10%) |
Mar 01, 2018 | 22.76 | 22.90 | 22.39 | 22.54 | 450,876 | -0.16(-0.69%) |
Feb 28, 2018 | 22.98 | 23.19 | 22.69 | 22.69 | 541,194 | -0.22(-0.96%) |
Feb 27, 2018 | 23.42 | 23.42 | 22.91 | 22.91 | 629,886 | -0.49(-2.11%) |
Feb 26, 2018 | 23.36 | 23.48 | 23.01 | 23.41 | 567,525 | +0.08(+0.34%) |
Feb 23, 2018 | 22.97 | 23.34 | 22.94 | 23.33 | 633,984 | +0.28(+1.22%) |
Feb 22, 2018 | 23.05 | 1,284,497 | -0.74(-3.10%) | |||
Feb 21, 2018 | 24.01 | 24.10 | 23.77 | 23.78 | 769,413 | -0.16(-0.69%) |
Feb 20, 2018 | 24.06 | 24.11 | 23.86 | 23.95 | 428,609 | -0.24(-0.97%) |
Feb 16, 2018 | 24.18 | 24.18 | 24.18 | 0 | -0.14(-0.58%) | |
Feb 15, 2018 | 24.47 | 24.52 | 24.16 | 24.32 | 427,676 | -0.05(-0.19%) |
Feb 14, 2018 | 23.65 | 24.46 | 23.59 | 24.37 | 580,520 | +0.49(+2.03%) |
Feb 13, 2018 | 23.94 | 24.09 | 23.72 | 23.88 | 911,664 | -0.06(-0.26%) |
Feb 12, 2018 | 24.33 | 24.37 | 23.86 | 23.95 | 1,259,900 | -0.22(-0.91%) |
Feb 09, 2018 | 24.75 | 24.75 | 23.74 | 24.17 | 852,368 | -0.38(-1.53%) |
Feb 08, 2018 | 25.35 | 25.59 | 24.53 | 24.54 | 828,815 | -0.93(-3.66%) |
Feb 07, 2018 | 24.86 | 25.71 | 24.54 | 25.48 | 1,372,716 | +0.65(+2.62%) |
Feb 06, 2018 | 24.34 | 24.82 | 23.91 | 24.82 | 1,366,639 | -0.19(-0.75%) |
Feb 05, 2018 | 25.39 | 25.50 | 24.90 | 25.01 | 586,047 | -0.53(-2.09%) |
Feb 02, 2018 | 26.09 | 26.26 | 25.53 | 25.55 | 595,801 | -0.78(-2.98%) |
Feb 01, 2018 | 26.40 | 26.61 | 26.03 | 26.33 | 449,780 | -0.30(-1.12%) |
Jan 31, 2018 | 26.46 | 26.79 | 26.44 | 26.63 | 648,977 | +0.23(+0.86%) |
Jan 30, 2018 | 26.44 | 26.44 | 26.18 | 26.40 | 311,019 | -0.15(-0.56%) |
Jan 29, 2018 | 26.57 | 26.80 | 26.50 | 26.55 | 360,859 | -0.02(-0.06%) |
Jan 26, 2018 | 26.20 | 26.68 | 25.95 | 26.57 | 1,100,868 | +0.42(+1.62%) |
Jan 25, 2018 | 26.52 | 26.57 | 26.10 | 26.14 | 528,408 | -0.29(-1.10%) |
Jan 24, 2018 | 26.71 | 26.75 | 26.25 | 26.43 | 345,761 | -0.12(-0.44%) |
Jan 23, 2018 | 26.25 | 26.61 | 26.03 | 26.55 | 387,947 | +0.24(+0.92%) |
Jan 22, 2018 | 26.19 | 26.32 | 25.90 | 26.31 | 411,244 | +0.09(+0.33%) |
Jan 19, 2018 | 25.82 | 26.51 | 25.81 | 26.22 | 859,868 | +0.50(+1.95%) |
Jan 18, 2018 | 25.37 | 25.81 | 25.30 | 25.72 | 476,028 | +0.41(+1.61%) |
Jan 17, 2018 | 25.30 | 25.44 | 25.15 | 25.31 | 309,814 | +0.14(+0.56%) |
Jan 16, 2018 | 25.58 | 25.58 | 25.02 | 25.17 | 512,187 | -0.36(-1.41%) |
Jan 12, 2018 | 25.53 | 25.53 | 25.53 | 0 | +0.16(+0.62%) | |
Jan 11, 2018 | 25.30 | 25.55 | 25.08 | 25.37 | 504,641 | +0.15(+0.59%) |
Jan 10, 2018 | 25.22 | 398,020 | -0.24(-0.92%) | |||
Jan 09, 2018 | 25.71 | 25.71 | 25.40 | 25.46 | 291,354 | -0.19(-0.73%) |
Jan 08, 2018 | 25.57 | 25.74 | 25.47 | 25.65 | 369,728 | +0.18(+0.71%) |
Jan 05, 2018 | 25.57 | 25.60 | 25.38 | 25.47 | 264,416 | +0.09(+0.34%) |
Jan 04, 2018 | 25.19 | 25.44 | 25.05 | 25.38 | 391,488 | +0.23(+0.90%) |
Jan 03, 2018 | 25.41 | 25.41 | 25.11 | 25.15 | 341,389 | -0.16(-0.62%) |