Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.76 | 22.76 | 22.76 | 0 | +0.34(+1.52%) | |
Mar 28, 2018 | 22.47 | 22.58 | 22.29 | 22.42 | 52,963 | -0.10(-0.43%) |
Mar 27, 2018 | 22.97 | 23.10 | 22.43 | 22.51 | 61,709 | -0.42(-1.83%) |
Mar 26, 2018 | 22.70 | 22.97 | 22.46 | 22.93 | 75,564 | +0.53(+2.38%) |
Mar 23, 2018 | 22.90 | 22.98 | 22.38 | 22.40 | 132,626 | -0.55(-2.41%) |
Mar 22, 2018 | 23.26 | 23.42 | 22.94 | 22.95 | 85,813 | -0.57(-2.43%) |
Mar 21, 2018 | 23.46 | 23.73 | 23.43 | 23.52 | 42,542 | +0.09(+0.37%) |
Mar 20, 2018 | 23.42 | 23.52 | 23.35 | 23.44 | 34,810 | +0.11(+0.47%) |
Mar 19, 2018 | 23.65 | 23.69 | 23.18 | 23.33 | 83,967 | -0.41(-1.73%) |
Mar 16, 2018 | 23.69 | 23.79 | 23.63 | 23.74 | 39,550 | +0.05(+0.22%) |
Mar 15, 2018 | 23.80 | 23.82 | 23.61 | 23.69 | 38,770 | -0.04(-0.17%) |
Mar 14, 2018 | 23.98 | 24.03 | 23.70 | 23.73 | 59,705 | -0.15(-0.63%) |
Mar 13, 2018 | 24.18 | 24.21 | 23.83 | 23.88 | 60,207 | -0.19(-0.80%) |
Mar 12, 2018 | 24.17 | 24.20 | 23.96 | 24.07 | 102,661 | +0.02(+0.07%) |
Mar 09, 2018 | 23.77 | 24.06 | 23.77 | 24.05 | 95,179 | +0.43(+1.81%) |
Mar 08, 2018 | 23.62 | 23.72 | 23.55 | 23.62 | 47,117 | +0.00(+0.00%) |
Mar 07, 2018 | 23.62 | 23.62 | 54,870 | +0.10(+0.41%) | ||
Mar 06, 2018 | 23.55 | 23.55 | 23.29 | 23.53 | 84,325 | +0.16(+0.67%) |
Mar 05, 2018 | 23.03 | 23.45 | 22.96 | 23.37 | 67,332 | +0.21(+0.90%) |
Mar 02, 2018 | 22.77 | 23.21 | 22.68 | 23.16 | 73,841 | +0.24(+1.03%) |
Mar 01, 2018 | 23.04 | 23.22 | 22.75 | 22.93 | 124,184 | -0.19(-0.83%) |
Feb 28, 2018 | 23.55 | 23.55 | 23.12 | 23.12 | 50,230 | -0.28(-1.19%) |
Feb 27, 2018 | 23.65 | 23.77 | 23.40 | 23.40 | 68,192 | -0.24(-1.00%) |
Feb 26, 2018 | 23.49 | 23.66 | 23.48 | 23.63 | 118,343 | +0.21(+0.89%) |
Feb 23, 2018 | 23.09 | 23.48 | 23.09 | 23.42 | 102,459 | +0.32(+1.40%) |
Feb 22, 2018 | 23.20 | 23.38 | 23.07 | 23.10 | 79,241 | -0.07(-0.30%) |
Feb 21, 2018 | 23.29 | 23.55 | 23.17 | 23.17 | 86,135 | -0.13(-0.56%) |
Feb 20, 2018 | 23.30 | 23.47 | 23.21 | 23.30 | 110,286 | -0.03(-0.11%) |
Feb 16, 2018 | 23.33 | 23.33 | 23.33 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 23.32 | 23.33 | 23.00 | 23.33 | 156,068 | +0.23(+0.98%) |
Feb 14, 2018 | 22.60 | 23.10 | 22.53 | 23.10 | 129,646 | +0.42(+1.85%) |
Feb 13, 2018 | 22.58 | 22.72 | 22.46 | 22.68 | 55,725 | +0.09(+0.39%) |
Feb 12, 2018 | 22.49 | 22.75 | 22.33 | 22.60 | 105,924 | +0.30(+1.33%) |
Feb 09, 2018 | 22.27 | 22.46 | 21.64 | 22.30 | 311,926 | +0.31(+1.39%) |
Feb 08, 2018 | 22.92 | 22.98 | 21.99 | 21.99 | 247,168 | -0.91(-3.96%) |
Feb 07, 2018 | 22.94 | 23.21 | 22.87 | 22.90 | 135,990 | -0.10(-0.46%) |
Feb 06, 2018 | 22.07 | 23.07 | 21.92 | 23.01 | 389,677 | +0.11(+0.50%) |
Feb 05, 2018 | 23.35 | 23.49 | 22.47 | 22.89 | 551,099 | -0.59(-2.53%) |
Feb 02, 2018 | 23.89 | 23.96 | 23.45 | 23.48 | 315,145 | -0.51(-2.14%) |
Feb 01, 2018 | 23.83 | 24.08 | 23.82 | 24.00 | 160,717 | +0.10(+0.40%) |
Jan 31, 2018 | 24.17 | 24.22 | 23.84 | 23.90 | 196,000 | -0.13(-0.54%) |
Jan 30, 2018 | 24.05 | 24.14 | 23.96 | 24.03 | 266,770 | -0.25(-1.04%) |
Jan 29, 2018 | 24.38 | 24.41 | 24.25 | 24.29 | 263,323 | -0.08(-0.34%) |
Jan 26, 2018 | 24.31 | 24.37 | 24.20 | 24.37 | 174,102 | +0.18(+0.74%) |
Jan 25, 2018 | 24.35 | 24.38 | 24.08 | 24.19 | 309,669 | -0.06(-0.25%) |
Jan 24, 2018 | 24.37 | 24.43 | 24.12 | 24.25 | 587,149 | -0.03(-0.11%) |
Jan 23, 2018 | 24.23 | 24.31 | 24.15 | 24.28 | 1,310,315 | +0.10(+0.40%) |
Jan 22, 2018 | 24.06 | 24.18 | 23.96 | 24.18 | 212,863 | +0.15(+0.62%) |
Jan 19, 2018 | 23.88 | 24.03 | 23.83 | 24.03 | 135,670 | +0.22(+0.92%) |
Jan 18, 2018 | 23.90 | 23.90 | 23.76 | 23.82 | 94,815 | -0.04(-0.18%) |
Jan 17, 2018 | 23.89 | 23.92 | 23.64 | 23.86 | 176,801 | +0.17(+0.70%) |
Jan 16, 2018 | 24.07 | 24.14 | 23.60 | 23.69 | 406,987 | -0.22(-0.91%) |
Jan 12, 2018 | 23.91 | 23.91 | 23.91 | 0 | +0.15(+0.62%) | |
Jan 11, 2018 | 23.53 | 23.79 | 23.48 | 23.76 | 203,221 | +0.31(+1.30%) |
Jan 10, 2018 | 23.43 | 23.55 | 23.38 | 23.46 | 105,626 | -0.02(-0.07%) |
Jan 09, 2018 | 23.42 | 23.55 | 23.39 | 23.48 | 149,134 | +0.11(+0.47%) |
Jan 08, 2018 | 23.39 | 23.45 | 23.25 | 23.37 | 178,998 | +0.04(+0.17%) |
Jan 05, 2018 | 23.23 | 23.33 | 23.17 | 23.33 | 168,611 | +0.18(+0.79%) |
Jan 04, 2018 | 23.02 | 23.19 | 22.94 | 23.14 | 158,716 | +0.25(+1.11%) |
Jan 03, 2018 | 22.80 | 22.90 | 22.77 | 22.89 | 113,894 | +0.17(+0.73%) |
Jan 02, 2018 | 22.68 | 22.77 | 22.64 | 22.73 | 80,283 | +0.14(+0.62%) |
Dec 29, 2017 | 22.59 | 22.59 | 22.59 | 0 | -0.17(-0.73%) | |
Dec 28, 2017 | 22.73 | 22.78 | 22.70 | 22.75 | 68,835 | +0.03(+0.15%) |
Dec 27, 2017 | 22.79 | 22.79 | 22.68 | 22.72 | 71,970 | +0.03(+0.12%) |
Dec 26, 2017 | 22.79 | 22.79 | 22.66 | 22.69 | 93,473 | -0.08(-0.35%) |
Dec 22, 2017 | 22.86 | 22.86 | 22.68 | 22.77 | 69,305 | -0.02(-0.08%) |
Dec 21, 2017 | 22.62 | 22.86 | 22.62 | 22.79 | 104,686 | +0.17(+0.73%) |
Dec 20, 2017 | 22.68 | 22.68 | 22.57 | 22.62 | 71,880 | +0.00(+0.00%) |
Dec 19, 2017 | 22.73 | 22.76 | 22.61 | 22.62 | 107,009 | -0.04(-0.19%) |
Dec 18, 2017 | 22.57 | 22.68 | 22.53 | 22.66 | 75,457 | +0.25(+1.13%) |
Dec 15, 2017 | 22.29 | 22.45 | 22.19 | 22.41 | 63,753 | +0.28(+1.26%) |
Dec 14, 2017 | 22.39 | 22.40 | 22.11 | 22.13 | 154,722 | -0.22(-0.98%) |
Dec 13, 2017 | 22.51 | 22.51 | 22.34 | 22.35 | 111,376 | -0.06(-0.27%) |
Dec 12, 2017 | 22.42 | 22.50 | 22.40 | 22.41 | 145,295 | +0.08(+0.35%) |
Dec 11, 2017 | 22.33 | 22.38 | 22.32 | 22.33 | 144,888 | +0.05(+0.24%) |
Dec 08, 2017 | 22.25 | 22.32 | 22.19 | 22.28 | 114,613 | +0.13(+0.59%) |
Dec 07, 2017 | 22.09 | 22.21 | 21.99 | 22.15 | 145,786 | +0.13(+0.59%) |
Dec 06, 2017 | 22.09 | 22.13 | 22.01 | 22.02 | 106,809 | -0.07(-0.32%) |
Dec 05, 2017 | 22.30 | 22.32 | 22.09 | 22.09 | 105,865 | -0.21(-0.94%) |
Dec 04, 2017 | 22.47 | 22.55 | 22.29 | 22.30 | 122,110 | +0.05(+0.24%) |
Dec 01, 2017 | 22.33 | 22.34 | 21.94 | 22.25 | 245,246 | -0.04(-0.20%) |
Nov 30, 2017 | 22.25 | 22.46 | 22.25 | 22.29 | 153,796 | +0.07(+0.31%) |
Nov 29, 2017 | 22.22 | 22.38 | 22.17 | 22.22 | 191,653 | +0.06(+0.28%) |
Nov 28, 2017 | 21.84 | 22.17 | 21.82 | 22.16 | 106,565 | +0.31(+1.40%) |
Nov 27, 2017 | 21.90 | 21.94 | 21.81 | 21.85 | 59,277 | -0.03(-0.16%) |
Nov 24, 2017 | 21.87 | 21.94 | 21.83 | 21.89 | 53,630 | +0.04(+0.20%) |
Nov 22, 2017 | 21.94 | 21.98 | 21.83 | 21.84 | 89,537 | -0.03(-0.12%) |
Nov 21, 2017 | 21.84 | 21.90 | 21.81 | 21.87 | 128,559 | +0.15(+0.68%) |
Nov 20, 2017 | 21.64 | 21.75 | 21.58 | 21.72 | 93,718 | +0.16(+0.73%) |
Nov 17, 2017 | 21.42 | 21.59 | 21.40 | 21.57 | 53,034 | +0.17(+0.77%) |
Nov 16, 2017 | 21.19 | 21.46 | 21.19 | 21.40 | 91,369 | +0.22(+1.03%) |
Nov 15, 2017 | 21.04 | 21.22 | 20.96 | 21.18 | 61,001 | -0.05(-0.25%) |
Nov 14, 2017 | 21.19 | 21.26 | 21.12 | 21.23 | 181,461 | -0.05(-0.25%) |
Nov 13, 2017 | 21.19 | 21.29 | 21.09 | 21.29 | 130,229 | -0.01(-0.04%) |
Nov 10, 2017 | 21.29 | 21.40 | 21.29 | 21.30 | 61,459 | -0.10(-0.45%) |
Nov 09, 2017 | 21.43 | 21.43 | 21.20 | 21.39 | 242,693 | -0.03(-0.16%) |
Nov 08, 2017 | 21.28 | 21.46 | 21.22 | 21.43 | 172,300 | +0.10(+0.45%) |
Nov 07, 2017 | 21.60 | 21.60 | 21.26 | 21.33 | 436,999 | -0.24(-1.09%) |
Nov 06, 2017 | 21.42 | 21.58 | 21.42 | 21.57 | 228,213 | +0.10(+0.49%) |
Nov 03, 2017 | 21.57 | 21.57 | 21.37 | 21.46 | 152,470 | -0.07(-0.32%) |
Nov 02, 2017 | 21.69 | 21.69 | 21.48 | 21.53 | 120,006 | -0.15(-0.68%) |
Nov 01, 2017 | 21.86 | 21.94 | 21.59 | 21.68 | 309,752 | -0.05(-0.24%) |
Oct 31, 2017 | 21.66 | 21.78 | 21.61 | 21.73 | 206,160 | +0.12(+0.57%) |
Oct 30, 2017 | 21.83 | 21.83 | 21.57 | 21.61 | 433,026 | -0.20(-0.92%) |
Oct 27, 2017 | 21.88 | 21.88 | 21.62 | 21.81 | 321,570 | +0.03(+0.12%) |
Oct 26, 2017 | 21.84 | 21.85 | 21.73 | 21.78 | 491,717 | +0.05(+0.24%) |
Oct 25, 2017 | 21.98 | 22.02 | 21.55 | 21.73 | 504,181 | -0.24(-1.11%) |
Oct 24, 2017 | 22.00 | 22.05 | 21.97 | 21.98 | 626,028 | +0.02(+0.08%) |
Oct 23, 2017 | 22.66 | 22.67 | 21.91 | 21.96 | 2,019,257 | -0.19(-0.87%) |
Oct 20, 2017 | 22.34 | 22.34 | 22.12 | 22.15 | 679,347 | +0.09(+0.42%) |
Oct 19, 2017 | 22.25 | 22.25 | 21.82 | 22.06 | 227,397 | +0.05(+0.22%) |