Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.68 | 22.68 | 22.68 | 0 | -0.16(-0.72%) | |
Mar 28, 2018 | 22.64 | 23.05 | 22.52 | 22.85 | 208,734 | +0.25(+1.09%) |
Mar 27, 2018 | 22.72 | 23.01 | 22.50 | 22.60 | 178,956 | -0.12(-0.54%) |
Mar 26, 2018 | 22.19 | 22.76 | 22.03 | 22.72 | 176,685 | +0.78(+3.54%) |
Mar 23, 2018 | 22.85 | 22.88 | 21.82 | 21.95 | 197,274 | -0.78(-3.42%) |
Mar 22, 2018 | 23.05 | 23.17 | 22.68 | 22.72 | 155,933 | -0.45(-1.94%) |
Mar 21, 2018 | 23.17 | 23.42 | 23.05 | 23.17 | 138,432 | +0.00(+0.00%) |
Mar 20, 2018 | 23.54 | 23.54 | 23.17 | 23.17 | 85,251 | -0.29(-1.22%) |
Mar 19, 2018 | 23.30 | 23.50 | 23.13 | 23.46 | 163,963 | +0.08(+0.35%) |
Mar 16, 2018 | 23.34 | 23.50 | 23.26 | 23.38 | 617,204 | +0.04(+0.18%) |
Mar 15, 2018 | 23.30 | 23.46 | 23.13 | 23.34 | 134,967 | +0.06(+0.26%) |
Mar 14, 2018 | 23.46 | 23.46 | 23.13 | 23.28 | 146,721 | -0.10(-0.44%) |
Mar 13, 2018 | 23.50 | 23.50 | 23.26 | 23.38 | 166,961 | +0.00(+0.00%) |
Mar 12, 2018 | 23.50 | 23.50 | 23.26 | 23.38 | 121,942 | -0.12(-0.52%) |
Mar 09, 2018 | 23.09 | 23.54 | 23.01 | 23.50 | 104,851 | +0.45(+1.94%) |
Mar 08, 2018 | 23.30 | 23.30 | 22.89 | 23.05 | 65,533 | -0.16(-0.70%) |
Mar 07, 2018 | 23.09 | 23.34 | 23.05 | 23.22 | 113,531 | +0.04(+0.18%) |
Mar 06, 2018 | 23.26 | 23.26 | 22.85 | 23.18 | 127,128 | +0.04(+0.18%) |
Mar 05, 2018 | 22.85 | 23.26 | 22.65 | 23.13 | 93,546 | +0.12(+0.53%) |
Mar 02, 2018 | 22.61 | 23.09 | 22.28 | 23.01 | 101,048 | +0.33(+1.43%) |
Mar 01, 2018 | 22.28 | 22.93 | 22.04 | 22.69 | 162,253 | +0.41(+1.82%) |
Feb 28, 2018 | 22.69 | 22.77 | 22.24 | 22.28 | 217,757 | -0.33(-1.44%) |
Feb 27, 2018 | 23.09 | 23.26 | 22.57 | 22.61 | 106,477 | -0.49(-2.11%) |
Feb 26, 2018 | 22.89 | 23.13 | 22.73 | 23.09 | 145,556 | +0.28(+1.25%) |
Feb 23, 2018 | 22.73 | 23.01 | 22.65 | 22.81 | 103,760 | +0.16(+0.72%) |
Feb 22, 2018 | 23.09 | 22.52 | 22.65 | 130,830 | -0.12(-0.54%) | |
Feb 21, 2018 | 22.36 | 22.89 | 22.36 | 22.77 | 53,288 | +0.41(+1.82%) |
Feb 20, 2018 | 22.77 | 22.97 | 22.28 | 22.36 | 68,459 | -0.49(-2.14%) |
Feb 16, 2018 | 22.85 | 22.85 | 22.85 | 0 | +0.41(+1.81%) | |
Feb 15, 2018 | 22.36 | 22.52 | 22.04 | 22.44 | 89,665 | +0.20(+0.91%) |
Feb 14, 2018 | 21.87 | 22.36 | 21.87 | 22.24 | 83,207 | +0.20(+0.92%) |
Feb 13, 2018 | 21.83 | 22.10 | 21.63 | 22.04 | 55,206 | +0.12(+0.56%) |
Feb 12, 2018 | 22.20 | 22.40 | 21.79 | 21.92 | 173,063 | -0.20(-0.92%) |
Feb 09, 2018 | 22.08 | 22.36 | 21.83 | 22.12 | 208,002 | +0.28(+1.30%) |
Feb 08, 2018 | 22.08 | 22.20 | 21.83 | 21.83 | 109,253 | -0.28(-1.29%) |
Feb 07, 2018 | 21.87 | 22.28 | 21.87 | 22.12 | 84,064 | +0.20(+0.93%) |
Feb 06, 2018 | 21.83 | 22.36 | 21.71 | 21.92 | 235,118 | -0.53(-2.36%) |
Feb 05, 2018 | 22.57 | 22.73 | 22.24 | 22.44 | 140,031 | -0.33(-1.43%) |
Feb 02, 2018 | 22.69 | 23.01 | 22.65 | 22.77 | 109,822 | +0.00(+0.00%) |
Feb 01, 2018 | 22.65 | 22.93 | 22.57 | 22.77 | 161,911 | +0.00(+0.00%) |
Jan 31, 2018 | 22.73 | 22.93 | 22.61 | 22.77 | 133,754 | +0.04(+0.18%) |
Jan 30, 2018 | 22.73 | 22.85 | 22.73 | 22.73 | 129,355 | -0.08(-0.36%) |
Jan 29, 2018 | 22.57 | 22.93 | 22.57 | 22.81 | 166,699 | +0.24(+1.08%) |
Jan 26, 2018 | 23.18 | 23.18 | 22.44 | 22.57 | 117,893 | -0.61(-2.63%) |
Jan 25, 2018 | 23.09 | 23.38 | 22.85 | 23.18 | 285,147 | +0.49(+2.15%) |
Jan 24, 2018 | 22.97 | 23.05 | 22.69 | 22.69 | 77,277 | -0.33(-1.41%) |
Jan 23, 2018 | 23.01 | 23.11 | 22.89 | 23.01 | 79,132 | -0.04(-0.18%) |
Jan 22, 2018 | 23.38 | 23.38 | 22.97 | 23.05 | 82,508 | -0.41(-1.73%) |
Jan 19, 2018 | 23.01 | 23.46 | 22.94 | 23.46 | 153,293 | +0.41(+1.76%) |
Jan 18, 2018 | 23.13 | 23.22 | 22.93 | 23.05 | 114,153 | -0.08(-0.35%) |
Jan 17, 2018 | 23.13 | 23.18 | 22.85 | 23.13 | 120,923 | +0.12(+0.53%) |
Jan 16, 2018 | 23.22 | 23.54 | 22.93 | 23.01 | 121,540 | -0.20(-0.88%) |
Jan 12, 2018 | 23.22 | 23.22 | 23.22 | 0 | -0.08(-0.35%) | |
Jan 11, 2018 | 23.26 | 23.46 | 23.22 | 23.30 | 174,628 | +0.04(+0.17%) |
Jan 10, 2018 | 23.50 | 22.85 | 23.26 | 158,196 | +0.28(+1.24%) | |
Jan 09, 2018 | 22.93 | 23.34 | 22.93 | 22.97 | 89,664 | +0.04(+0.18%) |
Jan 08, 2018 | 23.01 | 23.05 | 22.73 | 22.93 | 144,190 | -0.08(-0.35%) |
Jan 05, 2018 | 22.65 | 23.05 | 22.52 | 23.01 | 204,147 | +0.41(+1.80%) |
Jan 04, 2018 | 22.77 | 22.98 | 22.61 | 22.61 | 90,388 | -0.04(-0.18%) |
Jan 03, 2018 | 22.73 | 22.89 | 22.57 | 22.65 | 167,028 | -0.16(-0.71%) |