Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 23.40 | 23.40 | 23.40 | 0 | -0.27(-1.14%) | |
Mar 28, 2018 | 23.67 | 23.67 | 23.67 | 23.67 | 300 | +0.00(+0.00%) |
Mar 27, 2018 | 24.15 | 24.44 | 23.05 | 23.67 | 22,010 | -0.28(-1.17%) |
Mar 26, 2018 | 23.98 | 24.00 | 23.81 | 23.95 | 2,556 | +0.27(+1.14%) |
Mar 23, 2018 | 24.10 | 24.10 | 23.68 | 23.68 | 4,300 | -0.49(-2.03%) |
Mar 22, 2018 | 24.22 | 24.22 | 24.10 | 24.17 | 2,165 | -0.23(-0.94%) |
Mar 21, 2018 | 24.00 | 24.40 | 23.82 | 24.40 | 1,300 | -0.09(-0.37%) |
Mar 20, 2018 | 24.00 | 24.49 | 24.00 | 24.49 | 3,077 | +0.49(+2.04%) |
Mar 19, 2018 | 24.12 | 24.12 | 24.00 | 24.00 | 5,400 | -0.25(-1.03%) |
Mar 16, 2018 | 24.25 | 24.25 | 24.25 | 24.25 | 328 | +0.00(+0.00%) |
Mar 15, 2018 | 24.23 | 24.25 | 24.17 | 24.25 | 4,976 | +0.25(+1.04%) |
Mar 14, 2018 | 23.95 | 24.00 | 23.85 | 24.00 | 4,079 | -0.14(-0.58%) |
Mar 13, 2018 | 24.18 | 24.19 | 23.96 | 24.14 | 5,332 | -0.05(-0.21%) |
Mar 12, 2018 | 24.23 | 24.23 | 23.80 | 24.19 | 2,560 | +0.21(+0.88%) |
Mar 09, 2018 | 23.57 | 23.98 | 23.56 | 23.98 | 1,879 | +0.41(+1.74%) |
Mar 08, 2018 | 23.55 | 23.94 | 23.55 | 23.57 | 21,885 | +0.09(+0.38%) |
Mar 07, 2018 | 23.74 | 23.74 | 23.30 | 23.48 | 17,944 | -0.28(-1.18%) |
Mar 06, 2018 | 23.35 | 23.85 | 23.35 | 23.76 | 11,200 | +0.56(+2.41%) |
Mar 05, 2018 | 23.29 | 23.29 | 23.19 | 23.20 | 10,440 | -0.11(-0.47%) |
Mar 02, 2018 | 23.50 | 23.50 | 23.26 | 23.31 | 4,600 | -0.29(-1.23%) |
Mar 01, 2018 | 23.80 | 23.80 | 23.60 | 23.60 | 2,605 | -0.20(-0.84%) |
Feb 28, 2018 | 23.64 | 23.81 | 23.64 | 23.80 | 1,100 | -0.19(-0.79%) |
Feb 27, 2018 | 24.00 | 24.00 | 23.60 | 23.99 | 1,602 | -0.01(-0.04%) |
Feb 26, 2018 | 24.00 | 24.00 | 23.75 | 24.00 | 2,940 | +0.48(+2.04%) |
Feb 22, 2018 | 23.52 | 23.52 | 23.52 | 0 | +0.02(+0.09%) | |
Feb 21, 2018 | 23.40 | 23.74 | 23.35 | 23.50 | 3,208 | +0.10(+0.43%) |
Feb 20, 2018 | 23.37 | 23.47 | 23.15 | 23.40 | 1,150 | +0.02(+0.09%) |
Feb 16, 2018 | 23.38 | 23.38 | 23.38 | 0 | +0.08(+0.34%) | |
Feb 15, 2018 | 23.01 | 23.30 | 23.01 | 23.30 | 1,538 | +0.30(+1.30%) |
Feb 14, 2018 | 23.00 | 23.00 | 22.95 | 23.00 | 10,430 | +0.00(+0.00%) |
Feb 13, 2018 | 23.03 | 23.03 | 23.00 | 23.00 | 340 | -0.01(-0.04%) |
Feb 12, 2018 | 23.01 | 23.01 | 23.00 | 23.01 | 850 | +0.34(+1.50%) |
Feb 09, 2018 | 22.50 | 22.75 | 22.44 | 22.67 | 4,949 | -0.02(-0.09%) |
Feb 08, 2018 | 23.49 | 23.49 | 22.52 | 22.69 | 3,073 | -0.80(-3.41%) |
Feb 07, 2018 | 23.50 | 23.50 | 23.49 | 23.49 | 1,940 | +0.11(+0.47%) |
Feb 06, 2018 | 21.41 | 23.38 | 21.41 | 23.38 | 5,800 | +0.52(+2.27%) |
Feb 05, 2018 | 22.66 | 23.44 | 22.66 | 22.86 | 9,702 | -0.53(-2.27%) |
Feb 02, 2018 | 23.77 | 23.77 | 23.30 | 23.39 | 6,060 | -0.38(-1.60%) |
Feb 01, 2018 | 24.22 | 24.22 | 23.77 | 23.77 | 1,000 | -0.16(-0.67%) |
Jan 31, 2018 | 23.75 | 23.93 | 23.75 | 23.93 | 988 | +0.18(+0.76%) |
Jan 30, 2018 | 23.98 | 24.26 | 23.52 | 23.75 | 6,041 | -0.51(-2.10%) |
Jan 29, 2018 | 24.09 | 24.43 | 24.08 | 24.26 | 4,527 | +0.12(+0.50%) |
Jan 26, 2018 | 24.30 | 24.36 | 24.14 | 24.14 | 2,802 | -0.13(-0.54%) |
Jan 25, 2018 | 24.22 | 24.41 | 24.15 | 24.27 | 6,528 | +0.08(+0.33%) |
Jan 24, 2018 | 24.42 | 24.42 | 24.19 | 24.19 | 1,500 | -0.07(-0.29%) |
Jan 23, 2018 | 24.14 | 24.47 | 24.14 | 24.26 | 14,044 | +0.13(+0.54%) |
Jan 22, 2018 | 24.22 | 24.22 | 24.12 | 24.13 | 9,040 | -0.12(-0.49%) |
Jan 19, 2018 | 24.25 | 24.25 | 24.25 | 24.25 | 2,062 | -0.04(-0.16%) |
Jan 18, 2018 | 24.29 | 24.30 | 24.29 | 24.29 | 540 | -0.19(-0.78%) |
Jan 17, 2018 | 24.30 | 24.48 | 24.30 | 24.48 | 6,201 | +0.16(+0.66%) |
Jan 16, 2018 | 24.40 | 24.40 | 24.20 | 24.32 | 2,300 | -0.13(-0.53%) |
Jan 15, 2018 | 24.20 | 24.45 | 24.19 | 24.45 | 1,893 | +0.26(+1.07%) |
Jan 12, 2018 | 23.70 | 24.19 | 23.70 | 24.19 | 7,503 | +0.43(+1.81%) |
Jan 11, 2018 | 23.76 | 23.88 | 23.76 | 1,400 | -0.14(-0.59%) | |
Jan 10, 2018 | 24.07 | 23.88 | 23.90 | 2,102 | -0.17(-0.71%) | |
Jan 09, 2018 | 23.85 | 24.19 | 23.85 | 24.07 | 1,217 | +0.24(+1.01%) |
Jan 08, 2018 | 23.84 | 23.85 | 23.83 | 23.83 | 6,900 | -0.01(-0.04%) |
Jan 05, 2018 | 23.85 | 23.85 | 23.84 | 23.84 | 11,050 | -0.06(-0.25%) |
Jan 04, 2018 | 23.75 | 23.99 | 23.75 | 23.90 | 7,540 | +0.15(+0.63%) |
Jan 03, 2018 | 23.75 | 23.75 | 23.75 | 23.75 | 1,200 | +0.00(+0.00%) |