Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 23.44 | 23.44 | 23.44 | 0 | +0.22(+0.93%) | |
Mar 28, 2018 | 23.12 | 23.31 | 23.05 | 23.22 | 279,735 | +0.09(+0.39%) |
Mar 27, 2018 | 24.01 | 24.01 | 23.10 | 23.13 | 237,268 | -0.88(-3.65%) |
Mar 26, 2018 | 23.68 | 24.17 | 23.45 | 24.01 | 153,566 | +0.59(+2.54%) |
Mar 23, 2018 | 24.10 | 24.10 | 23.30 | 23.42 | 731,742 | -0.67(-2.78%) |
Mar 22, 2018 | 24.36 | 24.57 | 23.92 | 24.09 | 169,588 | -0.42(-1.73%) |
Mar 21, 2018 | 24.62 | 24.87 | 24.16 | 24.51 | 187,779 | -0.06(-0.24%) |
Mar 20, 2018 | 24.53 | 24.73 | 24.14 | 24.57 | 145,108 | +0.17(+0.70%) |
Mar 19, 2018 | 23.90 | 24.55 | 23.65 | 24.40 | 276,051 | +0.50(+2.11%) |
Mar 16, 2018 | 23.70 | 24.13 | 23.51 | 23.89 | 139,568 | +0.15(+0.63%) |
Mar 15, 2018 | 23.81 | 23.97 | 23.55 | 23.74 | 89,097 | +0.12(+0.50%) |
Mar 14, 2018 | 23.97 | 23.98 | 23.59 | 23.62 | 154,163 | -0.24(-1.00%) |
Mar 13, 2018 | 24.35 | 24.60 | 23.83 | 23.86 | 95,085 | -0.44(-1.80%) |
Mar 12, 2018 | 24.18 | 24.61 | 24.06 | 24.30 | 49,534 | +0.17(+0.71%) |
Mar 09, 2018 | 23.80 | 24.26 | 23.51 | 24.13 | 96,709 | +0.42(+1.79%) |
Mar 08, 2018 | 23.92 | 24.36 | 23.58 | 23.71 | 332,593 | -0.19(-0.78%) |
Mar 07, 2018 | 23.56 | 23.96 | 23.56 | 23.89 | 53,538 | +0.24(+1.00%) |
Mar 06, 2018 | 23.62 | 23.85 | 23.44 | 23.65 | 70,938 | +0.06(+0.25%) |
Mar 05, 2018 | 23.54 | 23.80 | 23.38 | 23.59 | 190,509 | -0.13(-0.56%) |
Mar 02, 2018 | 23.57 | 23.95 | 23.34 | 23.73 | 79,311 | +0.04(+0.19%) |
Mar 01, 2018 | 23.23 | 23.94 | 22.93 | 23.68 | 125,060 | +0.40(+1.72%) |
Feb 28, 2018 | 23.34 | 23.53 | 23.25 | 23.28 | 179,491 | +0.02(+0.10%) |
Feb 27, 2018 | 23.59 | 23.96 | 23.22 | 23.26 | 93,332 | -0.33(-1.39%) |
Feb 26, 2018 | 23.50 | 23.68 | 23.39 | 23.59 | 72,496 | +0.24(+1.02%) |
Feb 23, 2018 | 23.21 | 23.41 | 22.99 | 23.35 | 99,595 | +0.28(+1.22%) |
Feb 22, 2018 | 23.48 | 23.51 | 23.02 | 23.07 | 90,810 | -0.33(-1.43%) |
Feb 21, 2018 | 23.11 | 23.77 | 22.91 | 23.40 | 32,855 | +0.30(+1.32%) |
Feb 20, 2018 | 23.18 | 23.29 | 22.53 | 23.10 | 56,477 | -0.17(-0.73%) |
Feb 16, 2018 | 23.27 | 23.27 | 23.27 | 0 | +0.81(+3.60%) | |
Feb 15, 2018 | 22.51 | 22.51 | 22.24 | 22.46 | 220,344 | +0.11(+0.50%) |
Feb 14, 2018 | 22.13 | 22.55 | 22.13 | 22.35 | 81,936 | +0.08(+0.36%) |
Feb 13, 2018 | 22.38 | 22.80 | 22.19 | 22.27 | 35,100 | -0.21(-0.92%) |
Feb 12, 2018 | 22.55 | 23.16 | 22.35 | 22.47 | 45,492 | -0.01(-0.07%) |
Feb 09, 2018 | 22.32 | 22.75 | 22.12 | 22.49 | 61,443 | +0.41(+1.84%) |
Feb 08, 2018 | 22.43 | 22.74 | 22.08 | 22.08 | 64,612 | -0.35(-1.54%) |
Feb 07, 2018 | 22.24 | 22.60 | 22.10 | 22.43 | 172,885 | +0.18(+0.83%) |
Feb 06, 2018 | 22.29 | 22.71 | 21.93 | 22.24 | 271,747 | -0.84(-3.63%) |
Feb 05, 2018 | 23.39 | 23.87 | 22.96 | 23.08 | 108,323 | -0.57(-2.42%) |
Feb 02, 2018 | 23.60 | 24.14 | 23.60 | 23.65 | 55,092 | -0.07(-0.28%) |
Feb 01, 2018 | 23.63 | 23.81 | 23.52 | 23.72 | 63,889 | +0.06(+0.25%) |
Jan 31, 2018 | 23.87 | 24.14 | 23.57 | 23.66 | 148,549 | -0.16(-0.68%) |
Jan 30, 2018 | 23.56 | 23.74 | 23.56 | 23.82 | 55,796 | +0.18(+0.75%) |
Jan 29, 2018 | 22.86 | 23.96 | 22.32 | 23.64 | 121,965 | -0.04(-0.16%) |
Jan 26, 2018 | 24.33 | 24.70 | 23.51 | 23.68 | 111,808 | -1.31(-5.25%) |
Jan 25, 2018 | 25.05 | 25.08 | 24.90 | 24.99 | 38,695 | +0.01(+0.06%) |
Jan 24, 2018 | 25.19 | 25.19 | 24.88 | 24.98 | 38,855 | -0.19(-0.76%) |
Jan 23, 2018 | 24.99 | 25.25 | 24.92 | 25.17 | 24,343 | +0.13(+0.50%) |
Jan 22, 2018 | 24.96 | 25.10 | 24.95 | 25.05 | 10,055 | -0.21(-0.82%) |
Jan 19, 2018 | 24.96 | 25.25 | 24.89 | 25.25 | 38,878 | +0.31(+1.24%) |
Jan 18, 2018 | 25.19 | 25.32 | 24.93 | 24.94 | 45,111 | -0.27(-1.08%) |
Jan 17, 2018 | 24.87 | 25.38 | 24.85 | 25.22 | 76,070 | +0.44(+1.79%) |
Jan 16, 2018 | 25.23 | 25.23 | 24.53 | 24.77 | 62,535 | -0.27(-1.09%) |
Jan 12, 2018 | 25.05 | 25.05 | 25.05 | 0 | -0.02(-0.09%) | |
Jan 11, 2018 | 24.77 | 25.37 | 24.77 | 25.07 | 50,856 | +0.33(+1.34%) |
Jan 10, 2018 | 24.23 | 25.37 | 24.23 | 24.74 | 86,343 | +0.50(+2.07%) |
Jan 09, 2018 | 24.15 | 24.48 | 24.15 | 24.23 | 56,911 | +0.08(+0.34%) |
Jan 08, 2018 | 24.26 | 24.31 | 24.13 | 24.15 | 75,027 | -0.10(-0.43%) |
Jan 05, 2018 | 24.18 | 24.33 | 24.15 | 24.26 | 57,186 | +0.11(+0.46%) |
Jan 04, 2018 | 24.16 | 24.34 | 23.76 | 24.15 | 72,280 | +0.16(+0.68%) |
Jan 03, 2018 | 23.91 | 24.24 | 23.79 | 23.98 | 37,947 | +0.04(+0.19%) |