Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.73 | 22.73 | 22.73 | 0 | +0.03(+0.13%) | |
Mar 28, 2018 | 23.20 | 23.29 | 22.69 | 22.70 | 33,797 | -0.46(-1.99%) |
Mar 27, 2018 | 23.55 | 23.60 | 23.04 | 23.16 | 45,287 | -0.33(-1.40%) |
Mar 26, 2018 | 23.28 | 23.51 | 23.11 | 23.49 | 39,269 | +0.55(+2.40%) |
Mar 23, 2018 | 23.17 | 23.33 | 22.94 | 22.94 | 47,430 | -0.17(-0.74%) |
Mar 22, 2018 | 22.97 | 23.45 | 22.88 | 23.11 | 47,767 | -0.05(-0.22%) |
Mar 21, 2018 | 22.99 | 23.73 | 22.99 | 23.16 | 53,790 | +0.14(+0.61%) |
Mar 20, 2018 | 23.27 | 23.53 | 22.75 | 23.02 | 37,424 | -0.20(-0.86%) |
Mar 19, 2018 | 23.23 | 23.32 | 22.89 | 23.22 | 44,292 | -0.06(-0.26%) |
Mar 16, 2018 | 22.96 | 23.62 | 22.96 | 23.28 | 89,424 | +0.27(+1.17%) |
Mar 15, 2018 | 23.20 | 23.22 | 22.96 | 23.01 | 25,888 | -0.24(-1.03%) |
Mar 14, 2018 | 23.53 | 23.57 | 23.21 | 23.25 | 33,877 | -0.23(-0.98%) |
Mar 13, 2018 | 23.83 | 23.83 | 23.42 | 23.48 | 29,423 | -0.26(-1.10%) |
Mar 12, 2018 | 23.65 | 23.80 | 23.64 | 23.74 | 38,771 | +0.08(+0.34%) |
Mar 09, 2018 | 23.34 | 23.66 | 23.06 | 23.66 | 44,925 | +0.49(+2.11%) |
Mar 08, 2018 | 23.88 | 23.96 | 23.11 | 23.17 | 40,295 | -0.59(-2.48%) |
Mar 07, 2018 | 23.48 | 23.81 | 23.35 | 23.76 | 61,331 | +0.15(+0.64%) |
Mar 06, 2018 | 23.42 | 23.65 | 23.09 | 23.61 | 38,221 | +0.29(+1.24%) |
Mar 05, 2018 | 23.69 | 23.84 | 23.26 | 23.32 | 96,259 | -0.41(-1.73%) |
Mar 02, 2018 | 23.21 | 23.79 | 23.00 | 23.73 | 75,768 | +0.41(+1.76%) |
Mar 01, 2018 | 22.93 | 23.93 | 22.68 | 23.32 | 73,868 | +0.40(+1.75%) |
Feb 28, 2018 | 23.75 | 23.75 | 22.91 | 22.92 | 47,517 | -0.74(-3.13%) |
Feb 27, 2018 | 23.94 | 24.02 | 23.62 | 23.66 | 48,115 | -0.33(-1.38%) |
Feb 26, 2018 | 23.74 | 24.19 | 23.57 | 23.99 | 93,595 | +0.47(+2.00%) |
Feb 23, 2018 | 23.09 | 23.53 | 23.04 | 23.52 | 47,050 | +0.54(+2.35%) |
Feb 22, 2018 | 23.25 | 23.25 | 22.96 | 22.98 | 24,310 | -0.19(-0.82%) |
Feb 21, 2018 | 23.02 | 23.41 | 22.97 | 23.17 | 50,940 | +0.26(+1.13%) |
Feb 20, 2018 | 22.81 | 23.05 | 22.70 | 22.91 | 75,119 | +0.03(+0.13%) |
Feb 16, 2018 | 22.88 | 22.88 | 22.88 | 0 | -0.12(-0.52%) | |
Feb 15, 2018 | 22.91 | 23.11 | 22.69 | 23.00 | 34,390 | +0.16(+0.70%) |
Feb 14, 2018 | 22.56 | 22.89 | 22.46 | 22.84 | 34,364 | +0.08(+0.35%) |
Feb 13, 2018 | 22.56 | 22.86 | 22.31 | 22.76 | 66,504 | +0.07(+0.31%) |
Feb 12, 2018 | 23.05 | 23.10 | 22.64 | 22.69 | 72,471 | -0.24(-1.05%) |
Feb 09, 2018 | 23.21 | 23.21 | 22.54 | 22.93 | 77,227 | +0.11(+0.48%) |
Feb 08, 2018 | 23.22 | 22.72 | 22.82 | 88,946 | -0.22(-0.95%) | |
Feb 07, 2018 | 23.24 | 23.48 | 23.24 | 23.04 | 66,136 | -0.23(-0.99%) |
Feb 06, 2018 | 22.90 | 23.45 | 22.62 | 23.27 | 133,949 | -0.10(-0.43%) |
Feb 05, 2018 | 23.65 | 23.83 | 23.20 | 23.37 | 46,799 | -0.47(-1.97%) |
Feb 02, 2018 | 23.59 | 23.92 | 23.54 | 23.84 | 80,700 | +0.07(+0.29%) |
Feb 01, 2018 | 23.50 | 23.91 | 23.28 | 23.77 | 87,173 | +0.17(+0.72%) |
Jan 31, 2018 | 24.05 | 24.08 | 23.58 | 23.60 | 65,972 | -0.38(-1.58%) |
Jan 30, 2018 | 24.05 | 24.19 | 23.70 | 23.98 | 29,596 | -0.16(-0.66%) |
Jan 29, 2018 | 24.08 | 24.41 | 23.84 | 24.14 | 101,664 | +0.06(+0.25%) |
Jan 26, 2018 | 23.99 | 24.29 | 23.77 | 24.08 | 80,645 | +0.23(+0.96%) |
Jan 25, 2018 | 23.62 | 23.91 | 23.40 | 23.85 | 33,012 | +0.31(+1.32%) |
Jan 24, 2018 | 24.22 | 24.33 | 23.50 | 23.54 | 89,280 | -0.60(-2.49%) |
Jan 23, 2018 | 24.05 | 24.21 | 23.61 | 24.14 | 96,239 | +0.14(+0.58%) |
Jan 22, 2018 | 23.50 | 24.09 | 23.40 | 24.00 | 130,239 | +0.65(+2.78%) |
Jan 19, 2018 | 22.95 | 23.40 | 22.91 | 23.35 | 95,696 | +0.40(+1.74%) |
Jan 18, 2018 | 22.90 | 23.16 | 22.80 | 22.95 | 71,076 | +0.03(+0.13%) |
Jan 17, 2018 | 22.73 | 22.93 | 22.49 | 22.92 | 43,742 | +0.30(+1.33%) |
Jan 16, 2018 | 23.31 | 23.31 | 22.50 | 22.62 | 97,573 | -0.49(-2.12%) |
Jan 12, 2018 | 23.11 | 23.11 | 23.11 | 0 | +0.39(+1.72%) | |
Jan 11, 2018 | 21.77 | 22.89 | 21.77 | 22.72 | 169,042 | +1.02(+4.70%) |
Jan 10, 2018 | 22.06 | 21.70 | 52,814 | +0.06(+0.28%) | ||
Jan 09, 2018 | 22.11 | 22.11 | 21.64 | 21.64 | 68,640 | -0.41(-1.86%) |
Jan 08, 2018 | 22.18 | 22.18 | 21.90 | 22.05 | 29,107 | -0.22(-0.99%) |
Jan 05, 2018 | 22.22 | 22.39 | 22.07 | 22.27 | 45,309 | +0.16(+0.72%) |
Jan 04, 2018 | 22.41 | 22.71 | 21.70 | 22.11 | 122,735 | -0.26(-1.16%) |
Jan 03, 2018 | 22.19 | 22.63 | 22.05 | 22.37 | 38,069 | +0.19(+0.86%) |