Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 24.60 | 24.60 | 24.60 | 0 | +0.50(+2.07%) | |
Mar 28, 2018 | 24.05 | 24.20 | 23.50 | 24.10 | 517,048 | +0.05(+0.21%) |
Mar 27, 2018 | 24.50 | 24.70 | 23.95 | 24.05 | 340,347 | -0.30(-1.23%) |
Mar 26, 2018 | 23.75 | 24.55 | 23.40 | 24.35 | 350,849 | +0.80(+3.40%) |
Mar 23, 2018 | 24.65 | 24.75 | 23.45 | 23.55 | 455,148 | -1.00(-4.07%) |
Mar 22, 2018 | 24.40 | 24.90 | 24.25 | 24.55 | 468,306 | -0.10(-0.41%) |
Mar 21, 2018 | 24.25 | 24.75 | 24.10 | 24.65 | 148,271 | +0.45(+1.86%) |
Mar 20, 2018 | 24.30 | 24.60 | 23.95 | 24.20 | 315,170 | +0.10(+0.41%) |
Mar 19, 2018 | 24.45 | 24.55 | 23.98 | 24.10 | 205,405 | -0.50(-2.03%) |
Mar 16, 2018 | 24.60 | 24.80 | 24.45 | 24.60 | 552,158 | -0.05(-0.20%) |
Mar 15, 2018 | 24.75 | 24.80 | 24.38 | 24.65 | 145,820 | -0.05(-0.20%) |
Mar 14, 2018 | 24.75 | 25.05 | 24.45 | 24.70 | 279,642 | -0.05(-0.20%) |
Mar 13, 2018 | 25.10 | 25.10 | 24.68 | 24.75 | 267,070 | -0.25(-1.00%) |
Mar 12, 2018 | 24.90 | 25.35 | 24.90 | 25.00 | 354,393 | +0.15(+0.60%) |
Mar 09, 2018 | 24.60 | 24.95 | 24.50 | 24.85 | 198,519 | +0.43(+1.74%) |
Mar 08, 2018 | 23.95 | 24.45 | 23.90 | 24.43 | 314,468 | +0.48(+1.98%) |
Mar 07, 2018 | 23.45 | 24.05 | 22.93 | 23.95 | 497,040 | +0.40(+1.70%) |
Mar 06, 2018 | 23.50 | 23.68 | 23.12 | 23.55 | 339,506 | +0.20(+0.86%) |
Mar 05, 2018 | 22.85 | 23.65 | 22.80 | 23.35 | 373,992 | +0.35(+1.52%) |
Mar 02, 2018 | 22.80 | 23.05 | 22.30 | 23.00 | 348,596 | +0.10(+0.44%) |
Mar 01, 2018 | 23.30 | 23.30 | 22.68 | 22.90 | 357,541 | -0.40(-1.72%) |
Feb 28, 2018 | 24.50 | 24.55 | 23.25 | 23.30 | 367,260 | -1.20(-4.90%) |
Feb 27, 2018 | 25.05 | 25.20 | 24.48 | 24.50 | 587,389 | -0.45(-1.80%) |
Feb 26, 2018 | 24.65 | 25.00 | 24.30 | 24.95 | 371,602 | +0.30(+1.22%) |
Feb 23, 2018 | 24.40 | 24.90 | 23.20 | 24.65 | 366,601 | +0.15(+0.61%) |
Feb 22, 2018 | 24.55 | 24.65 | 24.25 | 24.50 | 319,259 | +0.00(+0.00%) |
Feb 21, 2018 | 24.10 | 24.75 | 23.85 | 24.50 | 492,154 | +0.50(+2.08%) |
Feb 20, 2018 | 23.90 | 24.40 | 23.60 | 24.00 | 395,767 | -0.10(-0.41%) |
Feb 16, 2018 | 24.10 | 24.10 | 24.10 | 0 | -0.45(-1.83%) | |
Feb 15, 2018 | 23.80 | 24.77 | 23.40 | 24.55 | 658,783 | +1.05(+4.47%) |
Feb 14, 2018 | 23.25 | 23.65 | 22.80 | 23.50 | 547,437 | +0.00(+0.00%) |
Feb 13, 2018 | 22.55 | 23.70 | 22.45 | 23.50 | 469,900 | +0.85(+3.75%) |
Feb 12, 2018 | 22.45 | 22.75 | 21.15 | 22.65 | 271,426 | +0.35(+1.57%) |
Feb 09, 2018 | 22.50 | 22.65 | 21.80 | 22.30 | 434,363 | -0.05(-0.22%) |
Feb 08, 2018 | 23.10 | 22.35 | 22.35 | 306,472 | -0.75(-3.25%) | |
Feb 07, 2018 | 23.00 | 23.50 | 23.00 | 23.10 | 274,985 | +0.10(+0.43%) |
Feb 06, 2018 | 22.65 | 23.10 | 21.96 | 23.00 | 576,164 | -0.45(-1.92%) |
Feb 05, 2018 | 23.70 | 23.70 | 23.00 | 23.45 | 308,989 | -0.35(-1.47%) |
Feb 02, 2018 | 24.15 | 24.25 | 23.80 | 23.80 | 410,049 | -0.40(-1.65%) |
Feb 01, 2018 | 24.15 | 24.38 | 23.95 | 24.20 | 387,342 | -0.20(-0.82%) |
Jan 31, 2018 | 24.05 | 24.45 | 23.35 | 24.40 | 450,372 | +0.40(+1.67%) |
Jan 30, 2018 | 23.65 | 23.75 | 23.35 | 24.00 | 400,973 | +0.15(+0.63%) |
Jan 29, 2018 | 24.10 | 24.40 | 23.60 | 23.85 | 682,017 | -0.20(-0.83%) |
Jan 26, 2018 | 24.20 | 24.40 | 23.85 | 24.05 | 628,373 | +0.05(+0.21%) |
Jan 25, 2018 | 23.80 | 24.05 | 23.15 | 24.00 | 439,553 | +0.30(+1.27%) |
Jan 24, 2018 | 23.75 | 23.90 | 23.45 | 23.70 | 428,869 | +0.00(+0.00%) |
Jan 23, 2018 | 23.75 | 23.75 | 23.35 | 23.70 | 229,235 | -0.10(-0.42%) |
Jan 22, 2018 | 24.05 | 24.05 | 23.50 | 23.80 | 180,060 | -0.25(-1.04%) |
Jan 19, 2018 | 23.75 | 24.10 | 23.50 | 24.05 | 210,702 | +0.35(+1.48%) |
Jan 18, 2018 | 24.00 | 24.15 | 23.60 | 23.70 | 426,611 | -0.40(-1.66%) |
Jan 17, 2018 | 23.10 | 24.15 | 22.86 | 24.10 | 483,184 | +1.05(+4.56%) |
Jan 16, 2018 | 23.35 | 23.70 | 23.00 | 23.05 | 312,043 | -0.20(-0.86%) |
Jan 12, 2018 | 23.25 | 23.25 | 23.25 | 0 | +0.15(+0.65%) | |
Jan 11, 2018 | 22.70 | 23.27 | 22.65 | 23.10 | 295,563 | +0.40(+1.76%) |
Jan 10, 2018 | 22.70 | 22.80 | 22.45 | 22.70 | 215,077 | -0.05(-0.22%) |
Jan 09, 2018 | 22.75 | 23.00 | 22.60 | 22.75 | 314,773 | +0.10(+0.44%) |
Jan 08, 2018 | 22.60 | 22.85 | 22.25 | 22.65 | 411,878 | -0.05(-0.22%) |
Jan 05, 2018 | 22.70 | 22.85 | 22.45 | 22.70 | 189,598 | +0.05(+0.22%) |
Jan 04, 2018 | 22.90 | 22.95 | 22.50 | 22.65 | 239,780 | -0.10(-0.44%) |
Jan 03, 2018 | 22.70 | 22.95 | 21.85 | 22.75 | 374,882 | +0.00(+0.00%) |