Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 23.39 | 23.39 | 23.39 | 0 | -0.01(-0.03%) | |
Mar 28, 2018 | 23.10 | 23.59 | 23.02 | 23.40 | 316,270 | +0.32(+1.40%) |
Mar 27, 2018 | 23.70 | 23.72 | 23.05 | 23.07 | 232,343 | -0.60(-2.53%) |
Mar 26, 2018 | 23.36 | 23.68 | 23.24 | 23.67 | 158,780 | +0.69(+3.01%) |
Mar 23, 2018 | 23.73 | 24.10 | 22.98 | 22.98 | 162,998 | -0.68(-2.89%) |
Mar 22, 2018 | 24.33 | 24.35 | 23.66 | 23.67 | 123,288 | -0.87(-3.53%) |
Mar 21, 2018 | 24.55 | 24.74 | 24.47 | 24.53 | 129,573 | +0.01(+0.03%) |
Mar 20, 2018 | 24.75 | 24.75 | 24.41 | 24.52 | 72,834 | -0.17(-0.70%) |
Mar 19, 2018 | 24.73 | 24.76 | 24.29 | 24.70 | 71,716 | -0.09(-0.35%) |
Mar 16, 2018 | 24.65 | 24.95 | 24.65 | 24.78 | 255,073 | +0.13(+0.51%) |
Mar 15, 2018 | 24.58 | 24.73 | 24.30 | 24.66 | 73,750 | +0.15(+0.61%) |
Mar 14, 2018 | 24.87 | 25.04 | 24.43 | 24.51 | 84,292 | -0.29(-1.17%) |
Mar 13, 2018 | 25.01 | 25.03 | 24.73 | 24.80 | 74,634 | -0.10(-0.41%) |
Mar 12, 2018 | 24.86 | 25.07 | 24.73 | 24.90 | 64,455 | +0.04(+0.16%) |
Mar 09, 2018 | 24.64 | 24.92 | 24.41 | 24.86 | 134,193 | +0.41(+1.67%) |
Mar 08, 2018 | 24.73 | 24.73 | 24.30 | 24.45 | 83,173 | -0.24(-0.96%) |
Mar 07, 2018 | 24.34 | 24.79 | 24.08 | 24.69 | 97,910 | +0.17(+0.71%) |
Mar 06, 2018 | 24.29 | 24.55 | 23.92 | 24.52 | 149,376 | +0.35(+1.43%) |
Mar 05, 2018 | 23.89 | 24.29 | 23.56 | 24.17 | 126,434 | +0.24(+0.99%) |
Mar 02, 2018 | 23.26 | 24.00 | 23.15 | 23.93 | 153,888 | +0.49(+2.08%) |
Mar 01, 2018 | 23.31 | 23.68 | 23.03 | 23.44 | 123,786 | +0.11(+0.47%) |
Feb 28, 2018 | 23.89 | 23.99 | 23.33 | 23.33 | 156,235 | -0.48(-2.02%) |
Feb 27, 2018 | 24.13 | 24.54 | 23.78 | 23.81 | 126,555 | -0.31(-1.27%) |
Feb 26, 2018 | 24.17 | 24.26 | 23.88 | 24.12 | 201,290 | +0.01(+0.03%) |
Feb 23, 2018 | 23.88 | 24.14 | 23.82 | 24.11 | 86,400 | +0.37(+1.56%) |
Feb 22, 2018 | 23.72 | 23.74 | 115,639 | -0.27(-1.11%) | ||
Feb 21, 2018 | 23.75 | 24.23 | 23.67 | 24.01 | 122,560 | +0.28(+1.16%) |
Feb 20, 2018 | 24.20 | 24.29 | 23.70 | 23.74 | 103,696 | -0.60(-2.46%) |
Feb 16, 2018 | 24.33 | 24.33 | 24.33 | 0 | +0.42(+1.74%) | |
Feb 15, 2018 | 23.92 | 23.95 | 23.78 | 23.92 | 106,624 | +0.23(+0.96%) |
Feb 14, 2018 | 23.19 | 23.74 | 23.19 | 23.69 | 134,237 | +0.37(+1.59%) |
Feb 13, 2018 | 23.19 | 23.41 | 23.15 | 23.32 | 150,969 | +0.02(+0.10%) |
Feb 12, 2018 | 23.46 | 23.56 | 23.00 | 23.30 | 266,585 | -0.06(-0.24%) |
Feb 09, 2018 | 23.40 | 23.48 | 22.98 | 23.35 | 315,195 | +0.23(+0.99%) |
Feb 08, 2018 | 23.81 | 23.11 | 23.12 | 262,211 | -0.69(-2.91%) | |
Feb 07, 2018 | 23.61 | 24.09 | 23.61 | 23.81 | 192,607 | +0.09(+0.40%) |
Feb 06, 2018 | 24.37 | 23.64 | 23.72 | 385,374 | -0.24(-0.99%) | |
Feb 05, 2018 | 24.31 | 24.44 | 23.68 | 23.96 | 160,227 | -0.58(-2.37%) |
Feb 02, 2018 | 24.63 | 25.02 | 24.41 | 24.54 | 214,759 | -0.10(-0.42%) |
Feb 01, 2018 | 24.35 | 24.70 | 23.97 | 24.64 | 213,122 | +0.26(+1.07%) |
Jan 31, 2018 | 23.37 | 24.85 | 22.67 | 24.38 | 226,457 | -0.06(-0.26%) |
Jan 30, 2018 | 24.38 | 24.38 | 24.38 | 24.44 | 107,170 | -0.07(-0.29%) |
Jan 29, 2018 | 24.62 | 24.85 | 24.44 | 24.52 | 169,550 | -0.14(-0.57%) |
Jan 26, 2018 | 24.96 | 24.96 | 24.55 | 24.66 | 107,299 | -0.30(-1.20%) |
Jan 25, 2018 | 25.33 | 25.33 | 24.77 | 24.96 | 82,582 | -0.23(-0.91%) |
Jan 24, 2018 | 25.49 | 25.50 | 25.18 | 25.18 | 93,723 | -0.13(-0.52%) |
Jan 23, 2018 | 25.33 | 25.49 | 25.09 | 25.32 | 122,415 | -0.02(-0.09%) |
Jan 22, 2018 | 25.35 | 25.36 | 25.04 | 25.34 | 118,427 | -0.13(-0.49%) |
Jan 19, 2018 | 24.94 | 25.47 | 24.75 | 25.47 | 164,998 | +0.44(+1.75%) |
Jan 18, 2018 | 25.25 | 25.25 | 24.53 | 25.03 | 101,542 | -0.22(-0.87%) |
Jan 17, 2018 | 25.17 | 25.32 | 24.39 | 25.25 | 102,879 | +0.32(+1.29%) |
Jan 16, 2018 | 25.30 | 25.38 | 24.89 | 24.93 | 149,660 | -0.24(-0.96%) |
Jan 12, 2018 | 25.17 | 25.17 | 25.17 | 0 | -0.04(-0.16%) | |
Jan 11, 2018 | 24.95 | 25.22 | 24.83 | 25.21 | 153,209 | +0.38(+1.54%) |
Jan 10, 2018 | 24.79 | 24.18 | 24.82 | 503,571 | +0.57(+2.35%) | |
Jan 09, 2018 | 23.68 | 24.29 | 23.64 | 24.25 | 494,687 | +0.65(+2.75%) |
Jan 08, 2018 | 23.42 | 23.74 | 23.23 | 23.60 | 357,203 | +0.11(+0.47%) |
Jan 05, 2018 | 23.35 | 23.58 | 23.35 | 23.49 | 197,093 | +0.19(+0.81%) |
Jan 04, 2018 | 23.35 | 23.57 | 23.08 | 23.31 | 222,278 | +0.12(+0.51%) |
Jan 03, 2018 | 23.00 | 23.46 | 23.00 | 23.19 | 181,741 | -0.18(-0.77%) |