Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 23.44 | 23.44 | 23.44 | 0 | +0.43(+1.89%) | |
Mar 28, 2018 | 23.02 | 23.09 | 22.91 | 23.00 | 5,518 | -0.81(-3.38%) |
Mar 27, 2018 | 23.89 | 23.89 | 23.79 | 23.81 | 981 | -0.03(-0.11%) |
Mar 26, 2018 | 23.67 | 23.84 | 23.38 | 23.84 | 3,675 | +1.00(+4.38%) |
Mar 23, 2018 | 23.45 | 23.49 | 22.82 | 22.83 | 8,215 | -0.59(-2.53%) |
Mar 22, 2018 | 23.77 | 23.77 | 23.37 | 23.43 | 4,829 | -1.28(-5.19%) |
Mar 21, 2018 | 24.47 | 24.71 | 24.47 | 24.71 | 5,189 | -0.19(-0.77%) |
Mar 20, 2018 | 24.76 | 24.90 | 24.76 | 24.90 | 2,712 | +0.50(+2.05%) |
Mar 19, 2018 | 24.61 | 24.64 | 24.29 | 24.40 | 5,956 | -0.40(-1.61%) |
Mar 16, 2018 | 24.79 | 24.80 | 24.73 | 24.80 | 5,423 | +0.03(+0.13%) |
Mar 15, 2018 | 24.78 | 24.78 | 24.61 | 24.77 | 3,406 | +0.34(+1.38%) |
Mar 14, 2018 | 24.57 | 24.61 | 24.34 | 24.43 | 1,796 | +0.15(+0.61%) |
Mar 13, 2018 | 24.80 | 24.80 | 24.28 | 24.28 | 2,398 | -0.41(-1.66%) |
Mar 12, 2018 | 24.63 | 24.72 | 24.63 | 24.69 | 6,130 | +0.17(+0.71%) |
Mar 09, 2018 | 24.39 | 24.56 | 24.39 | 24.52 | 16,328 | +0.47(+1.93%) |
Mar 08, 2018 | 24.00 | 24.05 | 23.93 | 24.05 | 1,381 | +0.15(+0.63%) |
Mar 07, 2018 | 23.72 | 23.91 | 23.65 | 23.91 | 787 | +0.12(+0.52%) |
Mar 06, 2018 | 23.82 | 23.85 | 23.67 | 23.78 | 26,010 | +0.25(+1.07%) |
Mar 05, 2018 | 23.15 | 23.53 | 23.15 | 23.53 | 700 | +0.11(+0.49%) |
Mar 02, 2018 | 23.23 | 23.42 | 23.11 | 23.42 | 2,970 | +0.04(+0.19%) |
Mar 01, 2018 | 23.91 | 23.91 | 23.35 | 23.37 | 13,333 | -0.25(-1.07%) |
Feb 28, 2018 | 23.88 | 23.88 | 23.62 | 23.62 | 4,341 | -0.35(-1.45%) |
Feb 27, 2018 | 24.26 | 24.28 | 23.95 | 23.97 | 7,236 | -0.86(-3.45%) |
Feb 26, 2018 | 24.74 | 24.85 | 24.69 | 24.83 | 3,966 | +0.19(+0.76%) |
Feb 23, 2018 | 24.44 | 24.69 | 24.44 | 24.64 | 3,973 | +0.37(+1.51%) |
Feb 22, 2018 | 24.40 | 24.26 | 24.27 | 345,667 | -0.07(-0.27%) | |
Feb 21, 2018 | 24.63 | 24.67 | 24.33 | 24.34 | 1,974 | +0.20(+0.84%) |
Feb 20, 2018 | 23.94 | 24.16 | 23.94 | 24.14 | 3,042 | -0.30(-1.23%) |
Feb 16, 2018 | 24.44 | 24.44 | 24.44 | 0 | +0.19(+0.80%) | |
Feb 15, 2018 | 24.38 | 24.38 | 24.13 | 24.24 | 12,047 | +0.43(+1.82%) |
Feb 14, 2018 | 23.52 | 23.81 | 23.45 | 23.81 | 3,162 | +0.88(+3.86%) |
Feb 13, 2018 | 22.74 | 22.93 | 22.74 | 22.92 | 1,452 | +0.09(+0.39%) |
Feb 12, 2018 | 22.76 | 22.94 | 22.58 | 22.83 | 4,751 | +0.23(+1.01%) |
Feb 09, 2018 | 22.30 | 22.61 | 21.83 | 22.61 | 5,310 | +0.19(+0.86%) |
Feb 08, 2018 | 23.29 | 23.29 | 22.41 | 22.41 | 3,203 | -0.93(-3.97%) |
Feb 07, 2018 | 23.80 | 23.80 | 23.34 | 23.34 | 6,436 | -1.01(-4.15%) |
Feb 06, 2018 | 23.32 | 24.35 | 23.09 | 24.35 | 6,304 | +0.38(+1.60%) |
Feb 05, 2018 | 24.52 | 24.61 | 23.97 | 23.97 | 3,035 | -0.65(-2.65%) |
Feb 02, 2018 | 24.96 | 25.00 | 24.54 | 24.62 | 9,314 | -0.39(-1.58%) |
Feb 01, 2018 | 25.04 | 25.20 | 25.01 | 25.01 | 9,375 | -0.50(-1.94%) |
Jan 31, 2018 | 25.68 | 25.69 | 25.44 | 25.51 | 22,016 | +0.25(+0.98%) |
Jan 30, 2018 | 25.30 | 25.30 | 25.30 | 25.26 | 6,660 | -0.42(-1.62%) |
Jan 29, 2018 | 25.78 | 25.78 | 25.68 | 25.68 | 13,375 | -0.43(-1.65%) |
Jan 26, 2018 | 25.92 | 26.11 | 25.83 | 26.11 | 33,954 | +0.64(+2.53%) |
Jan 25, 2018 | 25.39 | 25.60 | 24.64 | 25.46 | 46,139 | -0.22(-0.86%) |
Jan 24, 2018 | 25.66 | 25.84 | 25.60 | 25.69 | 123,710 | +0.20(+0.79%) |
Jan 23, 2018 | 25.31 | 25.49 | 25.19 | 25.48 | 68,478 | +0.34(+1.36%) |
Jan 22, 2018 | 25.01 | 25.14 | 24.96 | 25.14 | 294,368 | +0.20(+0.80%) |
Jan 19, 2018 | 24.84 | 24.95 | 24.84 | 24.94 | 4,610 | +0.22(+0.90%) |
Jan 18, 2018 | 24.70 | 24.72 | 24.59 | 24.72 | 2,759 | +0.11(+0.46%) |
Jan 17, 2018 | 24.45 | 24.61 | 24.38 | 24.61 | 7,846 | +0.39(+1.62%) |
Jan 16, 2018 | 24.57 | 24.66 | 24.22 | 24.22 | 26,307 | -0.29(-1.19%) |
Jan 12, 2018 | 24.51 | 24.51 | 24.51 | 0 | +0.36(+1.50%) | |
Jan 11, 2018 | 24.06 | 24.15 | 24.00 | 24.15 | 12,771 | +0.12(+0.52%) |
Jan 10, 2018 | 24.10 | 24.11 | 23.95 | 24.02 | 527,363 | -0.17(-0.70%) |
Jan 09, 2018 | 24.13 | 24.22 | 24.11 | 24.19 | 4,348 | +0.05(+0.22%) |
Jan 08, 2018 | 24.08 | 24.17 | 24.02 | 24.14 | 19,846 | +0.09(+0.39%) |
Jan 05, 2018 | 23.84 | 24.06 | 23.84 | 24.04 | 6,820 | +0.18(+0.74%) |
Jan 04, 2018 | 23.99 | 23.99 | 23.82 | 23.87 | 9,550 | +0.13(+0.54%) |
Jan 03, 2018 | 23.66 | 23.74 | 23.65 | 23.74 | 23,842 | +0.27(+1.15%) |
Jan 02, 2018 | 23.33 | 23.49 | 23.19 | 23.47 | 6,678 | +0.75(+3.29%) |
Dec 29, 2017 | 22.72 | 22.72 | 22.72 | 0 | +0.07(+0.31%) | |
Dec 28, 2017 | 22.67 | 22.67 | 22.65 | 22.65 | 2,395 | +0.16(+0.71%) |
Dec 27, 2017 | 22.51 | 22.57 | 22.40 | 22.49 | 3,736 | -0.08(-0.35%) |
Dec 26, 2017 | 22.61 | 22.61 | 22.50 | 22.57 | 3,879 | -0.05(-0.24%) |
Dec 22, 2017 | 22.52 | 22.62 | 22.49 | 22.62 | 2,210 | +0.12(+0.55%) |
Dec 21, 2017 | 22.57 | 22.57 | 22.50 | 22.50 | 92,989 | +0.41(+1.84%) |
Dec 20, 2017 | 22.14 | 22.14 | 22.09 | 22.09 | 336 | -0.07(-0.33%) |
Dec 19, 2017 | 22.13 | 22.18 | 22.13 | 22.16 | 1,776 | +0.02(+0.10%) |
Dec 18, 2017 | 22.13 | 22.14 | 22.06 | 22.14 | 14,640 | +0.18(+0.82%) |
Dec 15, 2017 | 22.01 | 22.05 | 21.96 | 21.96 | 15,471 | +0.01(+0.03%) |
Dec 14, 2017 | 22.17 | 22.17 | 21.96 | 21.96 | 70,263 | -0.35(-1.59%) |
Dec 13, 2017 | 22.31 | 22.31 | 22.31 | 22.31 | 1,173 | +0.42(+1.90%) |
Dec 12, 2017 | 21.96 | 21.98 | 21.85 | 21.90 | 14,079 | -0.32(-1.44%) |
Dec 11, 2017 | 22.23 | 22.26 | 22.15 | 22.21 | 19,539 | +0.30(+1.37%) |
Dec 08, 2017 | 22.04 | 22.04 | 21.86 | 21.91 | 14,693 | +0.35(+1.64%) |
Dec 07, 2017 | 21.58 | 21.63 | 21.54 | 21.56 | 5,848 | +0.09(+0.41%) |
Dec 06, 2017 | 21.41 | 21.51 | 21.38 | 21.47 | 4,134 | -0.35(-1.62%) |
Dec 05, 2017 | 21.89 | 21.89 | 21.82 | 21.82 | 1,661 | -0.16(-0.73%) |
Dec 04, 2017 | 22.23 | 22.23 | 21.98 | 21.98 | 2,179 | -0.04(-0.16%) |
Dec 01, 2017 | 22.13 | 22.13 | 21.93 | 22.02 | 7,542 | -0.25(-1.11%) |
Nov 30, 2017 | 22.37 | 22.37 | 22.27 | 22.27 | 8,514 | -0.20(-0.88%) |
Nov 29, 2017 | 22.77 | 22.77 | 22.47 | 22.47 | 3,744 | -0.52(-2.26%) |
Nov 28, 2017 | 22.98 | 22.98 | 22.89 | 22.98 | 4,007 | +0.11(+0.46%) |
Nov 27, 2017 | 23.00 | 23.00 | 22.86 | 22.88 | 5,738 | -0.38(-1.64%) |
Nov 24, 2017 | 23.20 | 23.26 | 23.20 | 23.26 | 1,444 | -0.13(-0.57%) |
Nov 22, 2017 | 23.39 | 23.42 | 23.34 | 23.39 | 1,747 | -0.05(-0.23%) |
Nov 21, 2017 | 23.44 | 23.50 | 23.42 | 23.44 | 8,013 | +0.47(+2.04%) |
Nov 20, 2017 | 22.84 | 22.98 | 22.84 | 22.98 | 1,829 | +0.23(+1.01%) |
Nov 17, 2017 | 22.71 | 22.76 | 22.71 | 22.75 | 8,952 | +0.05(+0.23%) |
Nov 16, 2017 | 22.63 | 22.74 | 22.63 | 22.69 | 451 | +0.46(+2.07%) |
Nov 15, 2017 | 22.28 | 22.28 | 22.23 | 22.23 | 1,852 | -0.13(-0.59%) |
Nov 14, 2017 | 22.47 | 22.47 | 22.36 | 22.36 | 228,516 | -0.35(-1.52%) |
Nov 13, 2017 | 22.64 | 22.75 | 22.64 | 22.71 | 3,875 | +0.02(+0.10%) |
Nov 10, 2017 | 22.63 | 22.69 | 22.63 | 22.69 | 508 | +0.17(+0.77%) |
Nov 09, 2017 | 22.59 | 22.59 | 22.52 | 22.52 | 1,355 | -0.11(-0.50%) |
Nov 08, 2017 | 22.59 | 22.63 | 22.58 | 22.63 | 6,086 | +0.06(+0.26%) |
Nov 07, 2017 | 22.67 | 22.67 | 22.57 | 22.57 | 5,203 | +0.05(+0.24%) |