Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.44 | 22.44 | 22.44 | 0 | -0.05(-0.23%) | |
Mar 28, 2018 | 22.36 | 22.58 | 22.20 | 22.50 | 142,816 | +0.15(+0.69%) |
Mar 27, 2018 | 22.50 | 22.81 | 22.20 | 22.34 | 150,888 | -0.04(-0.16%) |
Mar 26, 2018 | 22.29 | 22.48 | 22.09 | 22.38 | 166,530 | +0.28(+1.25%) |
Mar 23, 2018 | 22.43 | 22.54 | 22.09 | 22.10 | 217,255 | -0.29(-1.28%) |
Mar 22, 2018 | 22.75 | 22.86 | 22.39 | 22.39 | 204,584 | -0.43(-1.90%) |
Mar 21, 2018 | 22.99 | 23.00 | 22.63 | 22.82 | 157,658 | -0.20(-0.89%) |
Mar 20, 2018 | 22.82 | 23.16 | 22.82 | 23.03 | 253,141 | +0.14(+0.60%) |
Mar 19, 2018 | 22.96 | 23.01 | 22.53 | 22.89 | 249,427 | -0.03(-0.14%) |
Mar 16, 2018 | 22.97 | 23.08 | 22.89 | 22.92 | 131,830 | +0.00(+0.02%) |
Mar 15, 2018 | 22.78 | 22.98 | 22.51 | 22.92 | 268,875 | +0.10(+0.43%) |
Mar 14, 2018 | 22.85 | 23.07 | 22.70 | 22.82 | 209,260 | -0.09(-0.41%) |
Mar 13, 2018 | 23.22 | 23.34 | 22.74 | 22.91 | 234,962 | -0.30(-1.29%) |
Mar 12, 2018 | 23.51 | 23.65 | 22.70 | 23.21 | 411,508 | -0.32(-1.37%) |
Mar 09, 2018 | 23.71 | 23.93 | 23.42 | 23.53 | 561,212 | -0.19(-0.81%) |
Mar 08, 2018 | 23.81 | 24.01 | 23.59 | 23.73 | 728,698 | +0.01(+0.05%) |
Mar 07, 2018 | 23.32 | 23.74 | 23.20 | 23.72 | 548,322 | +0.20(+0.86%) |
Mar 06, 2018 | 22.94 | 23.77 | 22.66 | 23.51 | 850,608 | +0.55(+2.40%) |
Mar 05, 2018 | 21.80 | 23.01 | 21.80 | 22.96 | 725,913 | +1.18(+5.41%) |
Mar 02, 2018 | 21.61 | 22.27 | 21.61 | 21.78 | 511,976 | +0.21(+0.97%) |
Mar 01, 2018 | 21.79 | 22.44 | 21.41 | 21.57 | 760,862 | +0.70(+3.37%) |
Feb 28, 2018 | 21.51 | 21.52 | 20.87 | 20.87 | 347,670 | -0.56(-2.62%) |
Feb 27, 2018 | 21.80 | 21.83 | 21.41 | 21.43 | 153,394 | -0.36(-1.67%) |
Feb 26, 2018 | 21.80 | 21.88 | 21.70 | 21.80 | 125,244 | +0.00(+0.02%) |
Feb 23, 2018 | 21.66 | 21.79 | 21.46 | 21.79 | 127,710 | +0.29(+1.35%) |
Feb 22, 2018 | 21.51 | 21.88 | 21.42 | 21.50 | 175,014 | -0.01(-0.05%) |
Feb 21, 2018 | 21.53 | 21.76 | 21.45 | 21.51 | 106,655 | +0.02(+0.09%) |
Feb 20, 2018 | 21.72 | 21.88 | 21.42 | 21.49 | 122,653 | -0.28(-1.30%) |
Feb 16, 2018 | 21.78 | 21.78 | 21.78 | 0 | +0.09(+0.42%) | |
Feb 15, 2018 | 21.60 | 21.74 | 21.34 | 21.68 | 133,202 | +0.27(+1.27%) |
Feb 14, 2018 | 21.13 | 21.50 | 21.13 | 21.41 | 148,713 | +0.15(+0.68%) |
Feb 13, 2018 | 21.25 | 21.32 | 21.08 | 21.27 | 81,937 | -0.02(-0.09%) |
Feb 12, 2018 | 21.32 | 21.55 | 20.96 | 21.29 | 234,633 | +0.16(+0.78%) |
Feb 09, 2018 | 21.32 | 21.36 | 20.53 | 21.12 | 387,345 | +0.04(+0.20%) |
Feb 08, 2018 | 21.79 | 21.08 | 21.08 | 320,122 | -0.57(-2.65%) | |
Feb 07, 2018 | 21.53 | 21.73 | 21.34 | 21.65 | 257,684 | +0.24(+1.11%) |
Feb 06, 2018 | 20.62 | 21.48 | 20.48 | 21.42 | 441,710 | +0.15(+0.69%) |
Feb 05, 2018 | 21.80 | 21.96 | 20.99 | 21.27 | 343,779 | -0.68(-3.09%) |
Feb 02, 2018 | 22.33 | 22.38 | 21.87 | 21.95 | 235,224 | -0.52(-2.30%) |
Feb 01, 2018 | 22.23 | 22.68 | 22.18 | 22.46 | 153,596 | +0.04(+0.17%) |
Jan 31, 2018 | 22.17 | 22.50 | 22.14 | 22.43 | 197,882 | +0.38(+1.72%) |
Jan 30, 2018 | 22.12 | 22.35 | 22.10 | 22.05 | 368,241 | -0.13(-0.60%) |
Jan 29, 2018 | 22.51 | 22.85 | 22.14 | 22.18 | 365,974 | -0.33(-1.48%) |
Jan 26, 2018 | 22.28 | 22.51 | 22.21 | 22.51 | 306,313 | +0.36(+1.62%) |
Jan 25, 2018 | 22.16 | 22.28 | 21.99 | 22.16 | 261,954 | +0.03(+0.16%) |
Jan 24, 2018 | 22.24 | 22.43 | 21.86 | 22.12 | 381,414 | -0.05(-0.22%) |
Jan 23, 2018 | 22.04 | 22.18 | 21.91 | 22.17 | 297,076 | +0.26(+1.19%) |
Jan 22, 2018 | 21.60 | 21.94 | 21.53 | 21.91 | 250,008 | +0.28(+1.31%) |
Jan 19, 2018 | 21.34 | 21.63 | 21.32 | 21.63 | 150,259 | +0.29(+1.34%) |
Jan 18, 2018 | 21.31 | 21.38 | 21.25 | 21.34 | 127,386 | -0.03(-0.16%) |
Jan 17, 2018 | 21.38 | 21.51 | 21.17 | 21.38 | 178,665 | +0.01(+0.05%) |
Jan 16, 2018 | 21.53 | 21.53 | 21.17 | 21.36 | 227,086 | -0.01(-0.04%) |
Jan 12, 2018 | 21.37 | 21.37 | 21.37 | 0 | -0.17(-0.78%) | |
Jan 11, 2018 | 21.65 | 21.68 | 21.49 | 21.54 | 222,611 | -0.06(-0.30%) |
Jan 10, 2018 | 21.42 | 21.68 | 21.37 | 21.60 | 275,232 | +0.29(+1.35%) |
Jan 09, 2018 | 21.15 | 21.53 | 21.15 | 21.32 | 272,331 | +0.17(+0.81%) |
Jan 08, 2018 | 21.11 | 21.19 | 21.00 | 21.15 | 146,835 | +0.03(+0.16%) |
Jan 05, 2018 | 21.53 | 21.53 | 21.02 | 21.11 | 401,763 | -0.30(-1.41%) |
Jan 04, 2018 | 20.94 | 21.51 | 20.94 | 21.41 | 297,573 | +0.50(+2.38%) |
Jan 03, 2018 | 20.91 | 21.18 | 20.84 | 20.92 | 376,071 | +0.13(+0.63%) |