Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 24.27 | 24.27 | 24.27 | 0 | +0.26(+1.07%) | |
Mar 28, 2018 | 24.11 | 24.17 | 23.99 | 24.01 | 9,622 | +0.02(+0.07%) |
Mar 27, 2018 | 24.07 | 24.19 | 23.99 | 23.99 | 30,892 | -0.19(-0.77%) |
Mar 26, 2018 | 24.37 | 24.37 | 24.10 | 24.18 | 34,330 | +0.08(+0.33%) |
Mar 23, 2018 | 24.21 | 24.24 | 24.10 | 24.10 | 20,211 | -0.20(-0.83%) |
Mar 22, 2018 | 24.28 | 24.32 | 24.17 | 24.30 | 16,852 | -0.14(-0.56%) |
Mar 21, 2018 | 24.32 | 24.55 | 24.29 | 24.44 | 10,305 | +0.12(+0.51%) |
Mar 20, 2018 | 24.30 | 24.33 | 24.25 | 24.31 | 6,559 | -0.04(-0.16%) |
Mar 19, 2018 | 24.36 | 24.44 | 24.26 | 24.35 | 9,835 | +0.02(+0.09%) |
Mar 16, 2018 | 24.21 | 24.44 | 24.21 | 24.33 | 6,038 | +0.08(+0.32%) |
Mar 15, 2018 | 24.21 | 24.27 | 24.21 | 24.25 | 3,173 | -0.02(-0.07%) |
Mar 14, 2018 | 24.34 | 24.34 | 24.20 | 24.27 | 6,834 | -0.17(-0.69%) |
Mar 13, 2018 | 24.34 | 24.44 | 24.21 | 24.44 | 7,733 | +0.29(+1.21%) |
Mar 12, 2018 | 24.21 | 24.27 | 24.09 | 24.14 | 17,611 | -0.04(-0.17%) |
Mar 09, 2018 | 24.17 | 24.41 | 24.14 | 24.18 | 16,519 | +0.05(+0.20%) |
Mar 08, 2018 | 24.12 | 24.17 | 24.08 | 24.13 | 46,974 | +0.06(+0.26%) |
Mar 07, 2018 | 24.21 | 24.06 | 24.07 | 20,414 | -0.17(-0.70%) | |
Mar 06, 2018 | 24.13 | 24.26 | 24.08 | 24.24 | 25,477 | +0.28(+1.15%) |
Mar 05, 2018 | 24.00 | 24.35 | 23.10 | 23.97 | 27,233 | -0.09(-0.39%) |
Mar 02, 2018 | 24.00 | 24.08 | 23.95 | 24.06 | 7,509 | -0.10(-0.42%) |
Mar 01, 2018 | 24.29 | 24.29 | 24.08 | 24.16 | 22,479 | -0.19(-0.77%) |
Feb 28, 2018 | 24.35 | 24.52 | 24.08 | 24.35 | 72,695 | -0.03(-0.11%) |
Feb 27, 2018 | 24.09 | 24.61 | 24.09 | 24.37 | 57,797 | +0.10(+0.40%) |
Feb 26, 2018 | 24.27 | 24.67 | 24.12 | 24.28 | 38,796 | +0.14(+0.59%) |
Feb 23, 2018 | 24.21 | 25.22 | 23.90 | 24.13 | 23,233 | +0.28(+1.15%) |
Feb 22, 2018 | 23.90 | 25.67 | 23.78 | 23.86 | 36,140 | -0.18(-0.74%) |
Feb 21, 2018 | 23.89 | 25.61 | 23.82 | 24.04 | 119,664 | +0.14(+0.60%) |
Feb 20, 2018 | 23.72 | 23.89 | 23.72 | 23.89 | 10,157 | +0.17(+0.71%) |
Feb 16, 2018 | 23.73 | 23.73 | 23.73 | 0 | -0.17(-0.71%) | |
Feb 15, 2018 | 23.61 | 23.89 | 23.54 | 23.89 | 21,032 | +0.30(+1.28%) |
Feb 14, 2018 | 23.47 | 23.70 | 23.43 | 23.59 | 28,078 | +0.19(+0.80%) |
Feb 13, 2018 | 23.47 | 23.50 | 23.41 | 23.41 | 7,528 | -0.13(-0.57%) |
Feb 12, 2018 | 23.42 | 23.55 | 23.42 | 23.54 | 17,949 | +0.15(+0.65%) |
Feb 09, 2018 | 23.47 | 23.47 | 23.39 | 23.39 | 13,915 | -0.11(-0.45%) |
Feb 08, 2018 | 23.55 | 23.89 | 23.49 | 23.49 | 38,060 | -0.01(-0.06%) |
Feb 07, 2018 | 23.61 | 23.43 | 23.51 | 11,388 | -0.02(-0.09%) | |
Feb 06, 2018 | 23.68 | 23.72 | 23.35 | 23.53 | 19,347 | -0.30(-1.24%) |
Feb 05, 2018 | 23.82 | 23.85 | 23.81 | 23.83 | 6,889 | -0.05(-0.21%) |
Feb 02, 2018 | 23.79 | 23.88 | 23.79 | 23.88 | 9,197 | +0.09(+0.37%) |
Feb 01, 2018 | 23.78 | 23.86 | 23.78 | 23.79 | 12,903 | -0.06(-0.26%) |
Jan 31, 2018 | 23.73 | 23.89 | 23.73 | 23.85 | 9,661 | +0.06(+0.26%) |
Jan 30, 2018 | 23.87 | 23.90 | 23.78 | 23.79 | 10,985 | -0.12(-0.48%) |
Jan 29, 2018 | 23.95 | 23.95 | 23.89 | 23.90 | 5,806 | -0.06(-0.26%) |
Jan 26, 2018 | 23.91 | 23.97 | 23.89 | 23.97 | 8,259 | +0.04(+0.15%) |
Jan 25, 2018 | 23.88 | 23.93 | 23.86 | 23.93 | 8,595 | +0.02(+0.07%) |
Jan 24, 2018 | 23.91 | 23.95 | 23.89 | 23.91 | 15,880 | -0.01(-0.04%) |
Jan 23, 2018 | 23.91 | 23.92 | 23.85 | 23.92 | 10,678 | +0.03(+0.11%) |
Jan 22, 2018 | 23.83 | 23.89 | 23.83 | 23.89 | 10,541 | +0.04(+0.19%) |
Jan 19, 2018 | 23.81 | 23.86 | 23.81 | 23.85 | 7,910 | -0.02(-0.10%) |
Jan 18, 2018 | 23.86 | 23.88 | 23.86 | 23.87 | 1,671 | -0.03(-0.12%) |
Jan 17, 2018 | 23.78 | 23.90 | 23.76 | 23.90 | 21,129 | +0.06(+0.26%) |
Jan 16, 2018 | 23.81 | 23.86 | 23.80 | 23.84 | 8,779 | -0.15(-0.63%) |
Jan 12, 2018 | 23.99 | 23.99 | 23.99 | 0 | +0.23(+0.97%) | |
Jan 11, 2018 | 23.75 | 23.80 | 23.75 | 23.76 | 16,190 | -0.04(-0.19%) |
Jan 10, 2018 | 23.72 | 23.86 | 23.72 | 23.81 | 16,753 | +0.05(+0.22%) |
Jan 09, 2018 | 23.49 | 23.78 | 23.43 | 23.75 | 36,500 | +0.20(+0.86%) |
Jan 08, 2018 | 23.41 | 23.58 | 23.25 | 23.55 | 51,274 | +0.19(+0.81%) |
Jan 05, 2018 | 23.38 | 23.46 | 23.36 | 23.36 | 17,090 | +0.04(+0.15%) |
Jan 04, 2018 | 23.38 | 23.40 | 23.27 | 23.33 | 3,586 | +0.09(+0.38%) |
Jan 03, 2018 | 23.28 | 23.31 | 23.24 | 23.24 | 9,162 | +0.09(+0.38%) |