Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 24.04 | 24.04 | 24.04 | 0 | +0.39(+1.63%) | |
Mar 28, 2018 | 23.71 | 23.75 | 23.48 | 23.66 | 951,720 | -0.16(-0.67%) |
Mar 27, 2018 | 24.25 | 24.28 | 23.73 | 23.82 | 1,572,254 | -0.44(-1.83%) |
Mar 26, 2018 | 24.08 | 24.28 | 23.83 | 24.26 | 1,428,786 | +0.76(+3.24%) |
Mar 23, 2018 | 23.95 | 23.99 | 23.50 | 23.50 | 1,211,667 | -0.37(-1.54%) |
Mar 22, 2018 | 24.14 | 24.24 | 23.86 | 23.87 | 1,015,104 | -0.80(-3.26%) |
Mar 21, 2018 | 24.47 | 24.74 | 24.41 | 24.67 | 833,035 | +0.13(+0.51%) |
Mar 20, 2018 | 24.50 | 24.59 | 24.41 | 24.55 | 790,419 | +0.23(+0.96%) |
Mar 19, 2018 | 24.43 | 24.44 | 24.15 | 24.31 | 809,383 | -0.25(-1.02%) |
Mar 16, 2018 | 24.55 | 24.63 | 24.51 | 24.56 | 709,073 | -0.05(-0.20%) |
Mar 15, 2018 | 24.71 | 24.78 | 24.52 | 24.61 | 920,964 | -0.09(-0.37%) |
Mar 14, 2018 | 24.84 | 24.84 | 24.56 | 24.71 | 650,367 | +0.03(+0.10%) |
Mar 13, 2018 | 25.02 | 25.02 | 24.59 | 24.68 | 854,666 | -0.23(-0.91%) |
Mar 12, 2018 | 24.86 | 24.94 | 24.74 | 24.91 | 837,701 | +0.09(+0.37%) |
Mar 09, 2018 | 24.58 | 24.82 | 24.49 | 24.81 | 856,974 | +0.44(+1.79%) |
Mar 08, 2018 | 24.41 | 24.45 | 24.24 | 24.38 | 1,123,075 | +0.01(+0.03%) |
Mar 07, 2018 | 24.38 | 24.09 | 24.37 | 1,969,763 | +0.03(+0.14%) | |
Mar 06, 2018 | 24.53 | 24.53 | 24.25 | 24.34 | 1,057,302 | +0.07(+0.28%) |
Mar 05, 2018 | 23.94 | 24.30 | 23.92 | 24.27 | 2,333,857 | +0.09(+0.38%) |
Mar 02, 2018 | 23.88 | 24.22 | 23.69 | 24.18 | 1,646,526 | +0.08(+0.31%) |
Mar 01, 2018 | 24.38 | 24.50 | 23.90 | 24.10 | 2,968,411 | -0.03(-0.10%) |
Feb 28, 2018 | 24.57 | 24.57 | 24.12 | 24.13 | 2,952,187 | -0.39(-1.57%) |
Feb 27, 2018 | 24.89 | 24.91 | 24.50 | 24.51 | 1,529,662 | -0.70(-2.79%) |
Feb 26, 2018 | 25.08 | 25.22 | 24.91 | 25.22 | 1,105,139 | +0.18(+0.74%) |
Feb 23, 2018 | 24.91 | 25.04 | 24.80 | 25.03 | 1,646,042 | +0.40(+1.63%) |
Feb 22, 2018 | 24.59 | 24.63 | 2,460,253 | +0.08(+0.31%) | ||
Feb 21, 2018 | 24.85 | 25.05 | 24.55 | 24.55 | 1,224,507 | -0.03(-0.10%) |
Feb 20, 2018 | 24.55 | 24.65 | 24.44 | 24.58 | 2,316,614 | -0.21(-0.84%) |
Feb 16, 2018 | 24.79 | 24.79 | 24.79 | 0 | -0.16(-0.64%) | |
Feb 15, 2018 | 24.86 | 25.04 | 24.78 | 24.95 | 2,350,616 | +0.42(+1.71%) |
Feb 14, 2018 | 23.86 | 24.56 | 23.79 | 24.53 | 4,258,364 | +0.59(+2.49%) |
Feb 13, 2018 | 23.85 | 24.03 | 23.77 | 23.93 | 1,743,211 | +0.11(+0.46%) |
Feb 12, 2018 | 23.68 | 23.95 | 23.53 | 23.83 | 1,963,373 | +0.41(+1.75%) |
Feb 09, 2018 | 23.37 | 23.57 | 22.73 | 23.42 | 2,408,981 | +0.35(+1.53%) |
Feb 08, 2018 | 24.03 | 24.03 | 23.05 | 23.06 | 1,983,184 | -0.80(-3.37%) |
Feb 07, 2018 | 24.19 | 24.40 | 23.85 | 23.87 | 2,122,351 | -0.69(-2.80%) |
Feb 06, 2018 | 23.73 | 24.70 | 23.63 | 24.55 | 3,475,747 | +0.44(+1.82%) |
Feb 05, 2018 | 24.66 | 24.85 | 23.80 | 24.11 | 2,579,524 | -0.57(-2.32%) |
Feb 02, 2018 | 25.11 | 25.11 | 24.68 | 24.69 | 1,810,996 | -0.57(-2.26%) |
Feb 01, 2018 | 25.33 | 25.42 | 25.23 | 25.26 | 1,880,570 | -0.36(-1.41%) |
Jan 31, 2018 | 25.64 | 25.64 | 25.33 | 25.62 | 4,794,352 | +0.32(+1.26%) |
Jan 30, 2018 | 25.41 | 25.41 | 25.31 | 25.30 | 1,627,324 | -0.34(-1.31%) |
Jan 29, 2018 | 25.72 | 25.72 | 25.59 | 25.64 | 1,407,448 | -0.40(-1.54%) |
Jan 26, 2018 | 25.89 | 26.04 | 25.81 | 26.04 | 1,247,850 | +0.34(+1.30%) |
Jan 25, 2018 | 25.74 | 25.93 | 25.60 | 25.70 | 1,467,901 | -0.08(-0.29%) |
Jan 24, 2018 | 25.69 | 25.81 | 25.58 | 25.78 | 1,473,067 | +0.23(+0.89%) |
Jan 23, 2018 | 25.44 | 25.55 | 25.39 | 25.55 | 1,434,835 | +0.10(+0.40%) |
Jan 22, 2018 | 25.28 | 25.45 | 25.24 | 25.45 | 1,603,371 | +0.23(+0.93%) |
Jan 19, 2018 | 25.17 | 25.22 | 25.07 | 25.22 | 975,551 | +0.20(+0.80%) |
Jan 18, 2018 | 24.96 | 25.04 | 24.94 | 25.02 | 1,122,566 | +0.07(+0.27%) |
Jan 17, 2018 | 24.81 | 25.01 | 24.75 | 24.95 | 1,562,989 | +0.38(+1.53%) |
Jan 16, 2018 | 24.72 | 24.80 | 24.53 | 24.57 | 1,350,738 | -0.06(-0.24%) |
Jan 12, 2018 | 24.63 | 24.63 | 24.63 | 0 | +0.22(+0.89%) | |
Jan 11, 2018 | 24.26 | 24.41 | 24.21 | 24.41 | 1,426,476 | +0.13(+0.55%) |
Jan 10, 2018 | 24.26 | 24.31 | 24.18 | 24.28 | 1,609,022 | -0.12(-0.48%) |
Jan 09, 2018 | 24.43 | 24.43 | 24.26 | 24.40 | 1,915,450 | -0.02(-0.07%) |
Jan 08, 2018 | 24.35 | 24.44 | 24.32 | 24.41 | 1,113,952 | +0.02(+0.07%) |
Jan 05, 2018 | 24.24 | 24.40 | 24.19 | 24.40 | 1,457,729 | +0.22(+0.90%) |
Jan 04, 2018 | 24.16 | 24.24 | 24.15 | 24.18 | 1,170,113 | +0.13(+0.52%) |
Jan 03, 2018 | 23.93 | 24.08 | 23.93 | 24.05 | 1,775,654 | +0.26(+1.09%) |