Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 23.15 | 23.15 | 23.15 | 0 | -0.10(-0.42%) | |
Mar 28, 2018 | 22.83 | 23.38 | 22.76 | 23.25 | 630,785 | +0.50(+2.20%) |
Mar 27, 2018 | 22.42 | 22.98 | 22.18 | 22.75 | 810,509 | +0.35(+1.54%) |
Mar 26, 2018 | 22.08 | 22.43 | 21.98 | 22.41 | 521,974 | +0.46(+2.10%) |
Mar 23, 2018 | 22.32 | 22.54 | 21.94 | 21.94 | 554,741 | -0.29(-1.29%) |
Mar 22, 2018 | 22.06 | 22.70 | 22.06 | 22.23 | 505,958 | +0.08(+0.37%) |
Mar 21, 2018 | 22.36 | 22.49 | 22.08 | 22.15 | 686,958 | -0.17(-0.77%) |
Mar 20, 2018 | 22.99 | 23.20 | 22.30 | 22.32 | 827,640 | -0.67(-2.90%) |
Mar 19, 2018 | 23.06 | 23.06 | 22.58 | 22.99 | 664,718 | -0.07(-0.29%) |
Mar 16, 2018 | 22.87 | 23.13 | 22.87 | 23.05 | 2,117,365 | +0.22(+0.97%) |
Mar 15, 2018 | 22.72 | 22.91 | 22.53 | 22.83 | 743,801 | +0.13(+0.57%) |
Mar 14, 2018 | 22.71 | 23.04 | 22.58 | 22.70 | 563,383 | +0.09(+0.40%) |
Mar 13, 2018 | 22.80 | 23.02 | 22.52 | 22.61 | 844,468 | -0.09(-0.39%) |
Mar 12, 2018 | 22.16 | 22.82 | 22.08 | 22.70 | 853,162 | +0.55(+2.46%) |
Mar 09, 2018 | 21.93 | 22.30 | 21.70 | 22.16 | 639,729 | +0.24(+1.08%) |
Mar 08, 2018 | 21.98 | 22.08 | 21.73 | 21.92 | 590,095 | +0.09(+0.41%) |
Mar 07, 2018 | 21.89 | 21.47 | 21.83 | 631,301 | +0.28(+1.32%) | |
Mar 06, 2018 | 21.94 | 21.94 | 21.39 | 21.55 | 1,000,073 | -0.36(-1.64%) |
Mar 05, 2018 | 21.32 | 22.12 | 21.25 | 21.90 | 700,131 | +0.54(+2.51%) |
Mar 02, 2018 | 21.35 | 21.56 | 21.20 | 21.37 | 709,555 | -0.06(-0.27%) |
Mar 01, 2018 | 21.34 | 21.64 | 21.23 | 21.42 | 638,284 | +0.09(+0.42%) |
Feb 28, 2018 | 21.77 | 21.82 | 21.34 | 21.34 | 725,982 | -0.36(-1.65%) |
Feb 27, 2018 | 22.47 | 22.65 | 21.68 | 21.69 | 994,360 | -0.70(-3.13%) |
Feb 26, 2018 | 22.30 | 22.50 | 21.94 | 22.39 | 1,218,667 | +0.29(+1.33%) |
Feb 23, 2018 | 22.50 | 22.88 | 21.82 | 22.10 | 1,067,247 | +0.66(+3.07%) |
Feb 22, 2018 | 21.44 | 882,523 | +0.19(+0.88%) | |||
Feb 21, 2018 | 21.71 | 21.82 | 21.25 | 21.25 | 585,433 | -0.36(-1.66%) |
Feb 20, 2018 | 22.01 | 22.12 | 21.55 | 21.61 | 669,942 | -0.48(-2.17%) |
Feb 16, 2018 | 22.09 | 22.09 | 22.09 | 0 | +0.47(+2.18%) | |
Feb 15, 2018 | 21.56 | 21.68 | 21.32 | 21.62 | 542,023 | +0.14(+0.64%) |
Feb 14, 2018 | 21.59 | 21.78 | 21.34 | 21.48 | 597,398 | -0.28(-1.27%) |
Feb 13, 2018 | 22.09 | 22.25 | 21.60 | 21.76 | 672,533 | -0.53(-2.37%) |
Feb 12, 2018 | 22.17 | 22.40 | 21.86 | 22.29 | 526,667 | +0.12(+0.55%) |
Feb 09, 2018 | 21.65 | 22.30 | 21.50 | 22.17 | 724,135 | +0.56(+2.60%) |
Feb 08, 2018 | 21.69 | 21.95 | 21.53 | 21.60 | 920,209 | -0.16(-0.75%) |
Feb 07, 2018 | 22.01 | 22.12 | 21.62 | 21.77 | 656,482 | -0.28(-1.26%) |
Feb 06, 2018 | 22.21 | 22.39 | 21.68 | 22.04 | 1,101,643 | -0.70(-3.08%) |
Feb 05, 2018 | 23.32 | 23.35 | 22.56 | 22.74 | 473,393 | -0.64(-2.75%) |
Feb 02, 2018 | 23.30 | 23.47 | 23.19 | 23.39 | 529,192 | +0.03(+0.14%) |
Feb 01, 2018 | 23.96 | 24.09 | 23.30 | 23.35 | 580,800 | -0.61(-2.55%) |
Jan 31, 2018 | 23.85 | 24.07 | 23.61 | 23.96 | 638,333 | +0.17(+0.72%) |
Jan 30, 2018 | 23.68 | 23.83 | 23.66 | 23.79 | 373,242 | +0.07(+0.27%) |
Jan 29, 2018 | 23.91 | 24.00 | 23.68 | 23.73 | 619,779 | -0.28(-1.15%) |
Jan 26, 2018 | 24.46 | 24.46 | 23.96 | 24.00 | 626,794 | -0.43(-1.77%) |
Jan 25, 2018 | 24.15 | 24.44 | 24.03 | 24.44 | 477,681 | +0.24(+1.01%) |
Jan 24, 2018 | 24.40 | 24.59 | 24.18 | 24.19 | 799,273 | -0.18(-0.73%) |
Jan 23, 2018 | 24.00 | 24.63 | 24.00 | 24.37 | 800,630 | +0.51(+2.15%) |
Jan 22, 2018 | 23.70 | 23.92 | 23.61 | 23.86 | 810,335 | +0.02(+0.07%) |
Jan 19, 2018 | 23.96 | 24.32 | 23.83 | 23.84 | 553,595 | -0.17(-0.71%) |
Jan 18, 2018 | 24.38 | 24.43 | 23.92 | 24.01 | 641,058 | -0.41(-1.67%) |
Jan 17, 2018 | 24.19 | 24.43 | 24.15 | 24.42 | 522,815 | +0.33(+1.35%) |
Jan 16, 2018 | 24.23 | 24.54 | 24.07 | 24.09 | 652,249 | -0.09(-0.37%) |
Jan 12, 2018 | 24.18 | 24.18 | 24.18 | 0 | +0.05(+0.20%) | |
Jan 11, 2018 | 23.81 | 24.21 | 23.64 | 24.14 | 601,388 | +0.42(+1.79%) |
Jan 10, 2018 | 24.39 | 24.49 | 23.69 | 23.71 | 578,358 | -0.80(-3.26%) |
Jan 09, 2018 | 24.69 | 24.78 | 24.44 | 24.51 | 490,806 | -0.33(-1.31%) |
Jan 08, 2018 | 24.42 | 25.10 | 24.29 | 24.84 | 467,827 | -0.14(-0.55%) |
Jan 05, 2018 | 25.14 | 25.22 | 24.92 | 24.97 | 381,054 | -0.15(-0.62%) |
Jan 04, 2018 | 25.05 | 25.36 | 25.03 | 25.13 | 417,234 | +0.07(+0.26%) |
Jan 03, 2018 | 25.40 | 25.67 | 24.98 | 25.06 | 470,134 | -0.30(-1.19%) |