Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.91 | 22.91 | 22.91 | 0 | +0.67(+3.01%) | |
Mar 28, 2018 | 22.71 | 22.77 | 22.20 | 22.24 | 59,580 | -0.67(-2.93%) |
Mar 27, 2018 | 23.33 | 23.54 | 22.88 | 22.91 | 70,066 | -0.28(-1.22%) |
Mar 26, 2018 | 23.10 | 23.30 | 22.93 | 23.19 | 57,628 | +0.33(+1.43%) |
Mar 23, 2018 | 23.38 | 23.38 | 22.83 | 22.86 | 41,459 | -0.46(-1.97%) |
Mar 22, 2018 | 23.66 | 23.77 | 23.23 | 23.32 | 24,546 | -0.70(-2.90%) |
Mar 21, 2018 | 23.40 | 24.03 | 23.38 | 24.02 | 35,461 | +0.51(+2.18%) |
Mar 20, 2018 | 23.73 | 23.73 | 23.46 | 23.51 | 35,599 | -0.32(-1.33%) |
Mar 19, 2018 | 24.16 | 24.16 | 23.64 | 23.82 | 30,745 | -0.48(-1.99%) |
Mar 16, 2018 | 24.23 | 24.38 | 24.23 | 24.31 | 27,819 | -0.06(-0.25%) |
Mar 15, 2018 | 24.53 | 24.55 | 24.31 | 24.37 | 109,013 | -0.24(-0.97%) |
Mar 14, 2018 | 24.59 | 24.74 | 24.52 | 24.61 | 23,278 | +0.32(+1.31%) |
Mar 13, 2018 | 24.42 | 24.59 | 24.25 | 24.29 | 107,828 | +0.00(+0.00%) |
Mar 12, 2018 | 24.12 | 24.29 | 24.10 | 24.29 | 39,898 | +0.22(+0.92%) |
Mar 09, 2018 | 23.96 | 24.19 | 23.90 | 24.07 | 64,388 | +0.28(+1.19%) |
Mar 08, 2018 | 24.08 | 24.08 | 23.65 | 23.79 | 38,116 | -0.29(-1.21%) |
Mar 07, 2018 | 24.16 | 24.08 | 22,744 | -0.29(-1.19%) | ||
Mar 06, 2018 | 24.24 | 24.57 | 24.24 | 24.37 | 20,299 | +0.56(+2.33%) |
Mar 05, 2018 | 23.43 | 23.82 | 23.37 | 23.82 | 17,289 | +0.15(+0.63%) |
Mar 02, 2018 | 23.59 | 23.69 | 23.42 | 23.67 | 25,778 | -0.18(-0.74%) |
Mar 01, 2018 | 23.97 | 23.97 | 23.43 | 23.84 | 64,512 | -0.14(-0.60%) |
Feb 28, 2018 | 24.50 | 24.50 | 23.99 | 23.99 | 62,975 | -0.64(-2.60%) |
Feb 27, 2018 | 24.92 | 24.92 | 24.55 | 24.63 | 38,611 | -0.61(-2.41%) |
Feb 26, 2018 | 25.01 | 25.26 | 24.94 | 25.24 | 51,633 | +0.45(+1.81%) |
Feb 23, 2018 | 24.59 | 24.79 | 24.30 | 24.79 | 24,300 | +0.41(+1.66%) |
Feb 22, 2018 | 24.38 | 31,371 | +0.26(+1.06%) | |||
Feb 21, 2018 | 24.29 | 24.59 | 24.10 | 24.12 | 20,107 | +0.00(+0.00%) |
Feb 20, 2018 | 24.16 | 24.31 | 23.81 | 24.12 | 41,542 | -0.48(-1.94%) |
Feb 16, 2018 | 24.60 | 24.60 | 24.60 | 0 | -0.40(-1.59%) | |
Feb 15, 2018 | 24.99 | 25.12 | 24.57 | 25.00 | 56,623 | +0.46(+1.87%) |
Feb 14, 2018 | 23.43 | 24.60 | 23.43 | 24.54 | 44,737 | +0.98(+4.15%) |
Feb 13, 2018 | 23.12 | 23.62 | 23.12 | 23.56 | 74,568 | +0.58(+2.53%) |
Feb 12, 2018 | 22.75 | 23.18 | 22.71 | 22.98 | 267,368 | +0.40(+1.76%) |
Feb 09, 2018 | 22.27 | 22.61 | 21.70 | 22.58 | 344,737 | +0.26(+1.19%) |
Feb 08, 2018 | 23.08 | 23.08 | 22.41 | 22.32 | 93,591 | -0.85(-3.65%) |
Feb 07, 2018 | 23.63 | 23.85 | 23.02 | 23.16 | 133,281 | -0.97(-4.02%) |
Feb 06, 2018 | 23.17 | 24.27 | 23.10 | 24.13 | 105,311 | +0.45(+1.90%) |
Feb 05, 2018 | 24.12 | 24.59 | 23.45 | 23.68 | 82,707 | -0.29(-1.21%) |
Feb 02, 2018 | 24.87 | 24.87 | 23.97 | 23.97 | 104,105 | -0.90(-3.62%) |
Feb 01, 2018 | 24.62 | 24.94 | 24.56 | 24.87 | 33,069 | +0.12(+0.50%) |
Jan 31, 2018 | 25.13 | 25.22 | 24.68 | 24.75 | 147,322 | -0.17(-0.67%) |
Jan 30, 2018 | 25.17 | 25.17 | 24.86 | 24.92 | 63,480 | -0.39(-1.53%) |
Jan 29, 2018 | 25.29 | 25.46 | 25.29 | 25.31 | 97,515 | -0.17(-0.66%) |
Jan 26, 2018 | 25.43 | 25.54 | 25.35 | 25.47 | 32,046 | +0.13(+0.52%) |
Jan 25, 2018 | 25.57 | 25.87 | 25.25 | 25.34 | 74,010 | +0.04(+0.14%) |
Jan 24, 2018 | 25.22 | 25.39 | 25.22 | 25.31 | 98,490 | +0.38(+1.52%) |
Jan 23, 2018 | 24.96 | 25.16 | 24.56 | 24.93 | 64,044 | -0.23(-0.91%) |
Jan 22, 2018 | 25.27 | 25.27 | 24.96 | 25.16 | 52,621 | -0.13(-0.52%) |
Jan 19, 2018 | 25.05 | 25.29 | 24.99 | 25.29 | 37,764 | +0.34(+1.34%) |
Jan 18, 2018 | 25.31 | 25.31 | 24.93 | 24.95 | 74,267 | -0.51(-2.01%) |
Jan 17, 2018 | 25.39 | 25.52 | 25.14 | 25.46 | 123,967 | +0.06(+0.24%) |
Jan 16, 2018 | 25.65 | 25.70 | 25.26 | 25.40 | 135,848 | -0.26(-1.00%) |
Jan 12, 2018 | 25.66 | 25.66 | 25.66 | 0 | +0.22(+0.87%) | |
Jan 11, 2018 | 25.37 | 25.48 | 25.20 | 25.44 | 136,314 | +0.28(+1.12%) |
Jan 10, 2018 | 25.00 | 25.25 | 24.93 | 25.16 | 64,141 | +0.19(+0.78%) |
Jan 09, 2018 | 25.25 | 25.39 | 24.86 | 24.96 | 193,062 | -0.15(-0.60%) |
Jan 08, 2018 | 25.07 | 25.14 | 24.95 | 25.11 | 70,178 | +0.16(+0.64%) |
Jan 05, 2018 | 24.90 | 24.98 | 24.78 | 24.95 | 82,333 | +0.09(+0.35%) |
Jan 04, 2018 | 24.82 | 24.96 | 24.74 | 24.87 | 65,108 | +0.39(+1.58%) |
Jan 03, 2018 | 24.82 | 24.82 | 24.35 | 24.48 | 309,101 | -0.26(-1.03%) |