Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.08 | 22.08 | 22.08 | 0 | +0.21(+0.97%) | |
Mar 28, 2018 | 21.52 | 22.00 | 21.08 | 21.87 | 962,395 | +0.36(+1.65%) |
Mar 27, 2018 | 22.17 | 22.17 | 21.20 | 21.51 | 674,850 | -0.53(-2.38%) |
Mar 26, 2018 | 22.88 | 22.88 | 21.66 | 22.04 | 838,125 | -0.50(-2.22%) |
Mar 23, 2018 | 22.83 | 22.98 | 22.49 | 22.54 | 729,193 | -0.30(-1.34%) |
Mar 22, 2018 | 22.94 | 23.22 | 22.56 | 22.84 | 604,296 | -0.34(-1.46%) |
Mar 21, 2018 | 23.11 | 23.57 | 22.93 | 23.18 | 607,724 | -0.02(-0.07%) |
Mar 20, 2018 | 23.08 | 23.23 | 22.98 | 23.20 | 584,731 | +0.09(+0.40%) |
Mar 19, 2018 | 23.20 | 23.39 | 22.94 | 23.11 | 391,926 | -0.13(-0.55%) |
Mar 16, 2018 | 23.00 | 23.38 | 22.87 | 23.23 | 667,419 | +0.28(+1.22%) |
Mar 15, 2018 | 22.91 | 23.10 | 22.61 | 22.95 | 542,563 | +0.24(+1.04%) |
Mar 14, 2018 | 23.03 | 23.30 | 22.68 | 22.72 | 402,194 | -0.26(-1.14%) |
Mar 13, 2018 | 23.05 | 23.46 | 22.92 | 22.98 | 401,540 | +0.13(+0.55%) |
Mar 12, 2018 | 23.24 | 23.61 | 22.82 | 22.85 | 375,286 | -0.38(-1.64%) |
Mar 09, 2018 | 23.03 | 23.57 | 22.94 | 23.23 | 561,112 | +0.42(+1.85%) |
Mar 08, 2018 | 22.78 | 23.07 | 22.55 | 22.81 | 853,752 | +0.12(+0.52%) |
Mar 07, 2018 | 22.76 | 22.69 | 940,118 | +0.52(+2.36%) | ||
Mar 06, 2018 | 21.73 | 22.23 | 21.66 | 22.17 | 677,928 | +0.52(+2.38%) |
Mar 05, 2018 | 21.72 | 21.80 | 21.32 | 21.65 | 968,335 | -0.19(-0.85%) |
Mar 02, 2018 | 21.78 | 22.07 | 21.58 | 21.84 | 740,022 | -0.11(-0.50%) |
Mar 01, 2018 | 21.96 | 22.40 | 21.46 | 21.95 | 669,173 | +0.08(+0.39%) |
Feb 28, 2018 | 22.50 | 22.53 | 21.84 | 21.86 | 746,728 | -0.63(-2.78%) |
Feb 27, 2018 | 23.21 | 23.35 | 22.48 | 22.49 | 471,820 | -0.62(-2.67%) |
Feb 26, 2018 | 22.97 | 23.17 | 22.69 | 23.10 | 374,877 | +0.31(+1.37%) |
Feb 23, 2018 | 22.99 | 23.16 | 22.64 | 22.79 | 327,749 | -0.02(-0.07%) |
Feb 22, 2018 | 22.68 | 22.99 | 22.68 | 22.81 | 349,744 | +0.29(+1.28%) |
Feb 21, 2018 | 22.35 | 22.88 | 22.17 | 22.52 | 419,362 | +0.19(+0.83%) |
Feb 20, 2018 | 22.43 | 22.57 | 22.21 | 22.34 | 483,689 | -0.33(-1.45%) |
Feb 16, 2018 | 22.67 | 22.67 | 22.67 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 22.99 | 22.99 | 22.00 | 22.67 | 703,621 | -0.06(-0.26%) |
Feb 14, 2018 | 22.89 | 23.12 | 22.61 | 22.72 | 580,319 | -0.44(-1.90%) |
Feb 13, 2018 | 22.30 | 23.23 | 22.05 | 23.16 | 918,095 | +0.81(+3.63%) |
Feb 12, 2018 | 22.72 | 22.83 | 22.01 | 22.35 | 716,164 | -0.19(-0.83%) |
Feb 09, 2018 | 22.81 | 22.83 | 21.72 | 22.54 | 1,114,430 | -0.10(-0.45%) |
Feb 08, 2018 | 23.60 | 23.76 | 22.63 | 22.64 | 1,299,560 | -1.00(-4.22%) |
Feb 07, 2018 | 22.88 | 24.02 | 22.88 | 23.64 | 1,842,109 | +0.69(+3.02%) |
Feb 06, 2018 | 22.59 | 23.30 | 22.45 | 22.94 | 1,112,734 | -0.35(-1.51%) |
Feb 05, 2018 | 24.22 | 24.28 | 22.87 | 23.30 | 1,075,533 | -1.29(-5.24%) |
Feb 02, 2018 | 24.52 | 25.13 | 23.89 | 24.58 | 1,396,466 | -0.77(-3.03%) |
Feb 01, 2018 | 24.57 | 25.36 | 24.42 | 25.35 | 1,330,129 | +0.60(+2.42%) |
Jan 31, 2018 | 24.34 | 24.81 | 24.19 | 24.75 | 734,998 | +0.75(+3.13%) |
Jan 30, 2018 | 24.45 | 24.45 | 23.82 | 24.00 | 464,761 | -0.75(-3.04%) |
Jan 29, 2018 | 24.58 | 24.99 | 24.58 | 24.75 | 409,148 | +0.03(+0.14%) |
Jan 26, 2018 | 24.49 | 24.82 | 24.40 | 24.72 | 348,159 | +0.29(+1.18%) |
Jan 25, 2018 | 24.59 | 24.73 | 24.21 | 24.43 | 239,682 | -0.17(-0.69%) |
Jan 24, 2018 | 24.96 | 25.08 | 24.52 | 24.60 | 533,492 | -0.36(-1.42%) |
Jan 23, 2018 | 25.22 | 25.29 | 24.93 | 24.96 | 344,164 | -0.20(-0.81%) |
Jan 22, 2018 | 24.69 | 25.17 | 24.64 | 25.16 | 469,382 | +0.46(+1.88%) |
Jan 19, 2018 | 24.13 | 24.70 | 24.03 | 24.69 | 711,467 | +0.67(+2.78%) |
Jan 18, 2018 | 23.76 | 24.19 | 23.71 | 24.03 | 531,454 | +0.31(+1.32%) |
Jan 17, 2018 | 23.79 | 23.95 | 23.42 | 23.71 | 627,896 | +0.07(+0.29%) |
Jan 16, 2018 | 24.67 | 24.67 | 23.41 | 23.65 | 879,725 | -0.85(-3.49%) |
Jan 12, 2018 | 24.50 | 24.50 | 24.50 | 0 | -0.08(-0.34%) | |
Jan 11, 2018 | 24.14 | 24.75 | 24.08 | 24.58 | 899,200 | +0.60(+2.50%) |
Jan 10, 2018 | 23.92 | 24.39 | 23.85 | 23.98 | 659,023 | +0.04(+0.18%) |
Jan 09, 2018 | 23.99 | 24.09 | 23.72 | 23.94 | 938,612 | +0.04(+0.18%) |
Jan 08, 2018 | 23.43 | 23.96 | 23.38 | 23.90 | 1,636,663 | +0.48(+2.06%) |
Jan 05, 2018 | 23.73 | 24.06 | 23.14 | 23.42 | 1,069,595 | -0.12(-0.50%) |
Jan 04, 2018 | 23.56 | 24.14 | 23.08 | 23.54 | 1,600,511 | -0.40(-1.66%) |
Jan 03, 2018 | 24.25 | 24.25 | 23.66 | 23.93 | 776,301 | -0.37(-1.53%) |