Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.70 | 20.70 | 20.70 | 0 | -0.04(-0.19%) | |
Mar 28, 2018 | 20.73 | 20.74 | 20.73 | 20.74 | 4,993 | -0.24(-1.12%) |
Mar 23, 2018 | 20.98 | 20.98 | 20.98 | 8 | -0.40(-1.89%) | |
Mar 21, 2018 | 21.38 | 21.38 | 21.38 | 9 | +0.23(+1.09%) | |
Mar 20, 2018 | 21.15 | 21.15 | 21.15 | 21.15 | 723 | -0.08(-0.38%) |
Mar 19, 2018 | 21.63 | 21.74 | 21.23 | 21.23 | 1,854 | -0.92(-4.15%) |
Mar 16, 2018 | 21.20 | 22.39 | 19.96 | 22.15 | 1,373 | +0.42(+1.93%) |
Mar 15, 2018 | 21.15 | 22.08 | 21.14 | 21.73 | 4,769 | -1.59(-6.81%) |
Mar 13, 2018 | 23.32 | 23.32 | 23.32 | 0 | -0.08(-0.36%) | |
Mar 12, 2018 | 23.35 | 23.40 | 23.35 | 23.40 | 680 | +0.41(+1.78%) |
Mar 09, 2018 | 23.00 | 23.00 | 22.99 | 22.99 | 1,052 | +0.23(+1.02%) |
Mar 08, 2018 | 22.78 | 22.78 | 22.75 | 22.76 | 618 | -0.21(-0.91%) |
Mar 07, 2018 | 22.97 | 22.97 | 22.97 | 22.97 | 100 | -0.03(-0.14%) |
Mar 06, 2018 | 23.12 | 23.12 | 22.96 | 23.00 | 2,460 | -0.17(-0.73%) |
Mar 05, 2018 | 23.17 | 23.17 | 23.17 | 23.17 | 298 | +0.27(+1.18%) |
Mar 02, 2018 | 22.65 | 22.90 | 22.62 | 22.90 | 1,209 | +0.04(+0.17%) |
Mar 01, 2018 | 22.87 | 22.87 | 22.86 | 22.86 | 690 | -0.30(-1.30%) |
Feb 28, 2018 | 23.12 | 23.18 | 23.12 | 23.16 | 1,164 | -0.14(-0.59%) |
Feb 27, 2018 | 23.34 | 23.38 | 23.30 | 23.30 | 1,050 | -0.00(-0.00%) |
Feb 26, 2018 | 22.30 | 23.30 | 22.30 | 23.30 | 236 | +0.02(+0.09%) |
Feb 23, 2018 | 23.29 | 23.29 | 23.28 | 23.28 | 674 | -0.62(-2.60%) |
Feb 16, 2018 | 23.90 | 23.90 | 23.90 | 51 | -0.47(-1.92%) | |
Feb 14, 2018 | 24.37 | 24.37 | 24.37 | 30 | +0.09(+0.38%) | |
Feb 13, 2018 | 24.28 | 24.28 | 24.25 | 24.28 | 476 | +0.65(+2.74%) |
Feb 09, 2018 | 23.63 | 23.63 | 23.63 | 86 | -0.77(-3.17%) | |
Feb 08, 2018 | 22.90 | 24.70 | 22.89 | 24.40 | 2,393 | -0.30(-1.20%) |
Feb 07, 2018 | 24.64 | 24.71 | 24.60 | 24.70 | 624 | +0.24(+0.98%) |
Feb 06, 2018 | 24.34 | 24.46 | 24.34 | 24.46 | 1,231 | +0.09(+0.37%) |
Feb 05, 2018 | 25.45 | 24.37 | 24.37 | 709 | -1.08(-4.26%) | |
Feb 01, 2018 | 25.45 | 25.45 | 25.45 | 0 | +0.33(+1.33%) | |
Jan 31, 2018 | 25.14 | 25.15 | 25.12 | 25.12 | 3,060 | -0.03(-0.12%) |
Jan 30, 2018 | 25.22 | 25.22 | 25.14 | 25.15 | 1,312 | -0.51(-1.99%) |
Jan 29, 2018 | 25.94 | 25.94 | 25.66 | 25.66 | 353 | -0.34(-1.31%) |
Jan 26, 2018 | 25.80 | 26.00 | 25.80 | 26.00 | 2,096 | +0.05(+0.19%) |
Jan 25, 2018 | 26.05 | 26.09 | 25.88 | 25.95 | 7,980 | -0.12(-0.46%) |
Jan 24, 2018 | 26.07 | 26.07 | 26.07 | 26.07 | 553 | -0.07(-0.27%) |
Jan 23, 2018 | 26.06 | 26.14 | 26.05 | 26.14 | 1,566 | +0.16(+0.62%) |
Jan 22, 2018 | 26.00 | 26.01 | 25.79 | 25.98 | 18,486 | +0.60(+2.36%) |
Jan 19, 2018 | 25.37 | 25.40 | 25.37 | 25.38 | 2,679 | -0.05(-0.20%) |
Jan 18, 2018 | 25.43 | 25.43 | 25.43 | 25.43 | 330 | -0.31(-1.20%) |
Jan 16, 2018 | 25.74 | 25.74 | 25.74 | 49 | +0.02(+0.10%) | |
Jan 12, 2018 | 25.71 | 25.71 | 25.71 | 0 | -0.12(-0.48%) | |
Jan 11, 2018 | 25.75 | 25.84 | 25.75 | 25.84 | 1,146 | +0.49(+1.93%) |
Jan 10, 2018 | 25.23 | 25.39 | 25.22 | 25.35 | 1,201 | +0.13(+0.53%) |
Jan 09, 2018 | 26.25 | 26.25 | 25.12 | 25.22 | 4,841 | +0.10(+0.40%) |
Jan 08, 2018 | 25.12 | 25.12 | 25.12 | 25.12 | 317 | +0.03(+0.11%) |
Jan 05, 2018 | 25.04 | 25.12 | 24.89 | 25.09 | 2,998 | -0.15(-0.60%) |
Jan 04, 2018 | 24.90 | 25.26 | 24.90 | 25.24 | 6,790 | +0.16(+0.64%) |