Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 23.60 | 23.60 | 23.60 | 0 | +0.17(+0.74%) | |
Mar 28, 2018 | 23.56 | 23.56 | 23.43 | 23.43 | 3,041 | -0.38(-1.58%) |
Mar 27, 2018 | 23.91 | 23.91 | 23.81 | 23.81 | 421 | +0.14(+0.61%) |
Mar 26, 2018 | 23.68 | 23.70 | 23.56 | 23.66 | 4,814 | -0.21(-0.88%) |
Mar 23, 2018 | 23.96 | 23.96 | 23.87 | 187 | -0.09(-0.37%) | |
Mar 22, 2018 | 23.96 | 23.96 | 23.96 | 23.96 | 310 | -0.25(-1.01%) |
Mar 21, 2018 | 24.21 | 24.21 | 24.21 | 24.21 | 105 | +0.47(+1.99%) |
Mar 19, 2018 | 23.73 | 23.73 | 23.73 | 0 | -0.20(-0.84%) | |
Mar 16, 2018 | 23.80 | 23.94 | 23.80 | 23.94 | 727 | +0.15(+0.65%) |
Mar 15, 2018 | 23.78 | 23.78 | 23.78 | 23.78 | 633 | -0.16(-0.68%) |
Mar 14, 2018 | 23.95 | 23.95 | 23.95 | 23.95 | 398 | +0.17(+0.73%) |
Mar 13, 2018 | 23.98 | 23.98 | 23.75 | 23.77 | 4,541 | -0.04(-0.16%) |
Mar 12, 2018 | 23.82 | 23.92 | 23.72 | 23.81 | 25,152 | +0.44(+1.89%) |
Mar 08, 2018 | 23.37 | 23.37 | 23.37 | 20,797 | -0.31(-1.30%) | |
Mar 06, 2018 | 23.68 | 23.68 | 23.68 | 14 | +0.17(+0.74%) | |
Mar 01, 2018 | 23.50 | 23.50 | 23.50 | 5 | -1.00(-4.07%) | |
Feb 23, 2018 | 24.50 | 24.50 | 24.50 | 83 | +0.07(+0.30%) | |
Feb 21, 2018 | 24.43 | 24.43 | 24.43 | 158 | +0.00(+0.00%) | |
Feb 15, 2018 | 24.43 | 24.43 | 24.43 | 212 | +0.38(+1.58%) | |
Feb 14, 2018 | 24.05 | 24.05 | 24.04 | 24.05 | 2,218 | +0.39(+1.64%) |
Feb 13, 2018 | 23.66 | 23.66 | 23.66 | 23.66 | 295 | -0.02(-0.08%) |
Feb 12, 2018 | 23.35 | 23.85 | 23.35 | 23.68 | 23,519 | +0.38(+1.61%) |
Feb 09, 2018 | 23.38 | 23.38 | 23.30 | 23.30 | 735 | -0.19(-0.82%) |
Feb 08, 2018 | 23.75 | 23.75 | 23.49 | 23.49 | 831 | -0.50(-2.08%) |
Feb 07, 2018 | 24.07 | 23.99 | 23.99 | 3,064 | -0.08(-0.32%) | |
Feb 06, 2018 | 23.49 | 24.07 | 23.47 | 24.07 | 1,548 | -0.13(-0.56%) |
Feb 05, 2018 | 24.38 | 24.41 | 24.21 | 24.21 | 1,607 | -0.43(-1.76%) |
Feb 02, 2018 | 25.14 | 25.14 | 24.63 | 24.64 | 17,624 | -1.00(-3.90%) |
Feb 01, 2018 | 25.52 | 25.64 | 25.47 | 25.64 | 5,493 | -0.38(-1.44%) |
Jan 29, 2018 | 26.01 | 26.01 | 26.01 | 31 | -0.13(-0.52%) | |
Jan 26, 2018 | 26.15 | 26.15 | 26.15 | 26.15 | 251 | +0.02(+0.07%) |
Jan 25, 2018 | 26.10 | 26.15 | 26.10 | 26.13 | 2,900 | -0.05(-0.19%) |
Jan 24, 2018 | 26.22 | 26.24 | 26.18 | 26.18 | 476 | +0.53(+2.09%) |
Jan 23, 2018 | 25.64 | 25.64 | 25.64 | 25.64 | 291 | -0.15(-0.58%) |
Jan 22, 2018 | 25.70 | 25.79 | 25.68 | 25.79 | 3,813 | +0.12(+0.46%) |
Jan 19, 2018 | 25.67 | 25.67 | 25.67 | 25.67 | 483 | -0.07(-0.28%) |
Jan 18, 2018 | 25.84 | 25.84 | 25.75 | 25.75 | 1,086 | -0.17(-0.66%) |
Jan 17, 2018 | 25.72 | 25.92 | 25.72 | 25.92 | 2,488 | -0.05(-0.19%) |
Jan 16, 2018 | 26.30 | 26.30 | 25.92 | 25.97 | 17,940 | -0.06(-0.22%) |
Jan 12, 2018 | 26.02 | 26.02 | 26.02 | 0 | +0.27(+1.05%) | |
Jan 11, 2018 | 25.61 | 25.78 | 25.61 | 25.75 | 8,128 | +0.13(+0.53%) |
Jan 10, 2018 | 25.74 | 25.74 | 25.56 | 25.62 | 738 | -0.18(-0.68%) |
Jan 09, 2018 | 25.84 | 25.84 | 25.79 | 25.79 | 1,730 | -0.06(-0.22%) |
Jan 08, 2018 | 25.82 | 25.85 | 25.82 | 25.85 | 1,756 | +0.01(+0.06%) |
Jan 05, 2018 | 25.88 | 25.88 | 25.84 | 25.84 | 4,639 | -0.00(-0.02%) |
Jan 04, 2018 | 25.84 | 25.84 | 25.84 | 25.84 | 527 | +0.07(+0.26%) |
Jan 03, 2018 | 25.80 | 25.80 | 25.72 | 25.77 | 10,490 | +0.14(+0.56%) |