Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 24.25 | 24.25 | 24.25 | 0 | +0.15(+0.63%) | |
Mar 28, 2018 | 24.02 | 24.44 | 23.94 | 24.09 | 222,161 | +0.04(+0.16%) |
Mar 27, 2018 | 24.32 | 24.47 | 23.94 | 24.06 | 145,331 | -0.15(-0.63%) |
Mar 26, 2018 | 24.13 | 24.36 | 23.83 | 24.21 | 184,331 | +0.27(+1.11%) |
Mar 23, 2018 | 24.06 | 24.40 | 23.90 | 23.94 | 229,304 | -0.08(-0.32%) |
Mar 22, 2018 | 24.28 | 24.66 | 24.02 | 24.02 | 160,576 | -0.49(-2.02%) |
Mar 21, 2018 | 24.82 | 25.01 | 24.47 | 24.51 | 140,047 | -0.34(-1.38%) |
Mar 20, 2018 | 24.93 | 25.16 | 24.82 | 24.85 | 162,226 | -0.08(-0.30%) |
Mar 19, 2018 | 24.70 | 24.93 | 24.40 | 24.93 | 209,248 | +0.23(+0.92%) |
Mar 16, 2018 | 24.63 | 25.04 | 24.36 | 24.70 | 632,422 | +0.15(+0.62%) |
Mar 15, 2018 | 24.59 | 24.76 | 24.40 | 24.55 | 429,118 | +0.00(+0.00%) |
Mar 14, 2018 | 25.04 | 25.04 | 24.55 | 24.55 | 294,621 | -0.34(-1.37%) |
Mar 13, 2018 | 24.89 | 25.23 | 24.78 | 24.89 | 199,006 | +0.00(+0.00%) |
Mar 12, 2018 | 24.78 | 24.93 | 24.59 | 24.89 | 214,959 | +0.04(+0.15%) |
Mar 09, 2018 | 24.70 | 24.89 | 24.32 | 24.85 | 220,719 | +0.27(+1.08%) |
Mar 08, 2018 | 24.13 | 24.63 | 24.02 | 24.59 | 369,528 | +0.49(+2.05%) |
Mar 07, 2018 | 24.13 | 24.09 | 325,376 | +0.68(+2.92%) | ||
Mar 06, 2018 | 22.99 | 23.49 | 22.76 | 23.41 | 333,046 | +0.46(+1.99%) |
Mar 05, 2018 | 22.27 | 23.11 | 22.27 | 22.95 | 419,750 | +0.68(+3.07%) |
Mar 02, 2018 | 22.04 | 22.50 | 21.97 | 22.27 | 259,384 | +0.00(+0.00%) |
Mar 01, 2018 | 22.23 | 22.38 | 21.81 | 22.27 | 357,212 | +0.00(+0.00%) |
Feb 28, 2018 | 23.30 | 23.56 | 22.27 | 22.27 | 332,195 | -1.06(-4.56%) |
Feb 27, 2018 | 23.18 | 23.49 | 22.84 | 23.33 | 423,801 | +0.07(+0.29%) |
Feb 26, 2018 | 22.92 | 23.34 | 22.62 | 23.27 | 307,925 | +0.49(+2.16%) |
Feb 23, 2018 | 23.49 | 23.57 | 22.70 | 22.77 | 290,596 | -0.57(-2.43%) |
Feb 22, 2018 | 23.61 | 24.06 | 23.30 | 23.34 | 366,033 | -0.19(-0.80%) |
Feb 21, 2018 | 21.90 | 23.57 | 21.83 | 23.53 | 900,171 | +1.78(+8.17%) |
Feb 20, 2018 | 21.98 | 22.01 | 21.49 | 21.75 | 192,853 | -0.26(-1.20%) |
Feb 16, 2018 | 22.02 | 22.02 | 22.02 | 0 | +0.11(+0.52%) | |
Feb 15, 2018 | 21.94 | 21.94 | 21.79 | 21.90 | 141,182 | +0.04(+0.17%) |
Feb 14, 2018 | 21.60 | 21.94 | 21.52 | 21.87 | 194,246 | +0.23(+1.05%) |
Feb 13, 2018 | 21.11 | 21.68 | 21.00 | 21.64 | 259,866 | +0.53(+2.51%) |
Feb 12, 2018 | 22.47 | 22.58 | 21.00 | 21.11 | 522,546 | -1.32(-5.90%) |
Feb 09, 2018 | 22.13 | 22.70 | 21.71 | 22.43 | 654,343 | +0.42(+1.89%) |
Feb 08, 2018 | 22.32 | 22.32 | 21.83 | 22.02 | 414,296 | -0.30(-1.36%) |
Feb 07, 2018 | 22.36 | 22.47 | 22.02 | 22.32 | 353,643 | -0.11(-0.51%) |
Feb 06, 2018 | 21.34 | 22.70 | 21.22 | 22.43 | 739,162 | +0.68(+3.13%) |
Feb 05, 2018 | 21.87 | 22.05 | 21.68 | 21.75 | 305,194 | -0.34(-1.54%) |
Feb 02, 2018 | 22.09 | 22.36 | 21.87 | 22.09 | 230,542 | -0.11(-0.51%) |
Feb 01, 2018 | 22.21 | 22.32 | 22.02 | 22.21 | 198,382 | -0.04(-0.17%) |
Jan 31, 2018 | 22.43 | 22.62 | 22.21 | 22.24 | 219,412 | -0.19(-0.84%) |
Jan 30, 2018 | 22.32 | 22.39 | 22.32 | 22.43 | 232,839 | -0.08(-0.34%) |
Jan 29, 2018 | 22.32 | 22.55 | 22.13 | 22.51 | 221,988 | +0.15(+0.68%) |
Jan 26, 2018 | 22.32 | 22.45 | 22.13 | 22.36 | 210,201 | +0.04(+0.17%) |
Jan 25, 2018 | 22.24 | 22.36 | 22.05 | 22.32 | 247,306 | +0.08(+0.34%) |
Jan 24, 2018 | 22.58 | 22.89 | 22.09 | 22.24 | 366,776 | -0.15(-0.68%) |
Jan 23, 2018 | 22.55 | 22.58 | 22.32 | 22.39 | 327,301 | -0.30(-1.33%) |
Jan 22, 2018 | 22.70 | 23.00 | 22.32 | 22.70 | 290,829 | +0.11(+0.50%) |
Jan 19, 2018 | 22.43 | 22.70 | 22.32 | 22.58 | 275,370 | +0.08(+0.34%) |
Jan 18, 2018 | 22.96 | 23.04 | 22.32 | 22.51 | 497,461 | -0.34(-1.49%) |
Jan 17, 2018 | 21.83 | 22.96 | 21.60 | 22.85 | 2,407,681 | +1.02(+4.68%) |
Jan 16, 2018 | 21.52 | 22.02 | 21.45 | 21.83 | 401,272 | +0.19(+0.87%) |
Jan 12, 2018 | 21.64 | 21.64 | 21.64 | 0 | -0.08(-0.35%) | |
Jan 11, 2018 | 21.18 | 21.75 | 21.07 | 21.71 | 722,323 | +0.57(+2.68%) |
Jan 10, 2018 | 21.15 | 21.37 | 21.00 | 21.15 | 168,442 | +0.00(+0.00%) |
Jan 09, 2018 | 21.07 | 21.41 | 21.07 | 21.15 | 214,204 | +0.15(+0.72%) |
Jan 08, 2018 | 21.68 | 21.68 | 20.77 | 21.00 | 448,629 | -0.68(-3.14%) |
Jan 05, 2018 | 20.88 | 21.71 | 20.69 | 21.68 | 400,135 | +0.79(+3.80%) |
Jan 04, 2018 | 20.58 | 21.11 | 20.52 | 20.88 | 267,874 | +0.38(+1.85%) |
Jan 03, 2018 | 20.58 | 20.65 | 20.24 | 20.50 | 302,552 | -0.15(-0.73%) |