Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 23.07 | 23.07 | 23.07 | 0 | -0.34(-1.45%) | |
Mar 28, 2018 | 23.26 | 23.53 | 22.92 | 23.41 | 224,376 | +0.47(+2.05%) |
Mar 27, 2018 | 23.88 | 23.90 | 22.68 | 22.94 | 417,209 | +0.23(+1.01%) |
Mar 26, 2018 | 22.19 | 22.89 | 22.17 | 22.71 | 132,705 | +0.70(+3.18%) |
Mar 23, 2018 | 22.59 | 22.77 | 21.95 | 22.01 | 246,258 | -0.76(-3.34%) |
Mar 22, 2018 | 22.42 | 23.07 | 21.83 | 22.77 | 509,687 | +0.89(+4.07%) |
Mar 21, 2018 | 21.65 | 22.21 | 21.64 | 21.88 | 947,036 | -0.13(-0.59%) |
Mar 20, 2018 | 22.51 | 22.67 | 21.79 | 22.01 | 107,679 | -0.60(-2.65%) |
Mar 19, 2018 | 23.03 | 23.03 | 22.10 | 22.61 | 264,663 | +0.65(+2.96%) |
Mar 16, 2018 | 21.90 | 22.49 | 21.82 | 21.96 | 124,079 | +0.29(+1.34%) |
Mar 15, 2018 | 22.37 | 22.49 | 21.59 | 21.67 | 148,294 | -0.81(-3.60%) |
Mar 14, 2018 | 22.58 | 23.01 | 22.31 | 22.48 | 150,502 | -0.52(-2.26%) |
Mar 13, 2018 | 23.06 | 23.28 | 22.93 | 23.00 | 247,204 | -0.11(-0.48%) |
Mar 12, 2018 | 22.63 | 23.35 | 22.54 | 23.11 | 291,255 | +0.60(+2.67%) |
Mar 09, 2018 | 22.50 | 22.74 | 22.19 | 22.51 | 202,548 | -0.06(-0.27%) |
Mar 08, 2018 | 22.19 | 22.84 | 22.02 | 22.57 | 330,638 | +0.12(+0.53%) |
Mar 07, 2018 | 21.90 | 22.52 | 21.75 | 22.45 | 281,133 | +0.09(+0.40%) |
Mar 06, 2018 | 21.91 | 22.66 | 21.83 | 22.36 | 211,446 | +0.37(+1.68%) |
Mar 05, 2018 | 21.63 | 22.23 | 21.57 | 21.99 | 701,347 | +0.15(+0.69%) |
Mar 02, 2018 | 21.15 | 22.07 | 20.85 | 21.84 | 419,888 | +0.33(+1.53%) |
Mar 01, 2018 | 21.02 | 21.98 | 20.76 | 21.51 | 391,999 | +0.15(+0.70%) |
Feb 28, 2018 | 21.21 | 21.62 | 20.94 | 21.36 | 309,886 | -0.21(-0.97%) |
Feb 27, 2018 | 22.79 | 22.79 | 20.75 | 21.57 | 789,113 | -0.88(-3.92%) |
Feb 26, 2018 | 22.76 | 22.78 | 22.29 | 22.45 | 127,203 | -0.57(-2.48%) |
Feb 23, 2018 | 23.14 | 23.21 | 22.26 | 23.02 | 257,408 | -0.39(-1.67%) |
Feb 22, 2018 | 24.11 | 24.25 | 22.94 | 23.41 | 412,449 | -1.10(-4.49%) |
Feb 21, 2018 | 24.76 | 25.14 | 24.49 | 24.51 | 451,739 | -0.52(-2.08%) |
Feb 20, 2018 | 23.85 | 26.26 | 23.80 | 25.03 | 1,488,771 | -0.83(-3.21%) |
Feb 16, 2018 | 25.86 | 25.86 | 25.86 | 0 | -0.29(-1.11%) | |
Feb 15, 2018 | 26.25 | 26.89 | 25.89 | 26.15 | 338,840 | -0.08(-0.30%) |
Feb 14, 2018 | 26.50 | 26.85 | 25.10 | 26.23 | 3,517,580 | +5.37(+25.74%) |
Feb 13, 2018 | 20.67 | 20.98 | 20.23 | 20.86 | 185,562 | -0.10(-0.48%) |
Feb 12, 2018 | 21.16 | 21.64 | 20.79 | 20.96 | 299,610 | -0.29(-1.36%) |
Feb 09, 2018 | 21.03 | 21.34 | 20.07 | 21.25 | 314,205 | +0.14(+0.66%) |
Feb 08, 2018 | 22.16 | 22.38 | 21.06 | 21.11 | 179,961 | -0.95(-4.31%) |
Feb 07, 2018 | 21.69 | 22.09 | 21.00 | 22.06 | 361,556 | -0.13(-0.59%) |
Feb 06, 2018 | 20.78 | 22.29 | 20.67 | 22.19 | 376,940 | +0.12(+0.54%) |
Feb 05, 2018 | 22.18 | 22.33 | 21.50 | 22.07 | 198,973 | -0.57(-2.52%) |
Feb 02, 2018 | 22.95 | 22.97 | 22.62 | 22.64 | 181,503 | -0.56(-2.41%) |
Feb 01, 2018 | 22.93 | 23.41 | 22.69 | 23.20 | 387,228 | +0.04(+0.17%) |
Jan 31, 2018 | 24.00 | 24.18 | 22.82 | 23.16 | 251,967 | -0.29(-1.24%) |
Jan 30, 2018 | 24.34 | 24.34 | 23.30 | 23.45 | 155,059 | -1.17(-4.75%) |
Jan 29, 2018 | 24.77 | 24.88 | 24.43 | 24.62 | 83,232 | -0.38(-1.52%) |
Jan 26, 2018 | 25.48 | 25.48 | 24.90 | 25.00 | 66,214 | -0.37(-1.46%) |
Jan 25, 2018 | 25.32 | 25.76 | 25.22 | 25.37 | 133,839 | -0.02(-0.08%) |
Jan 24, 2018 | 25.61 | 25.69 | 24.61 | 25.39 | 141,972 | -0.66(-2.53%) |
Jan 23, 2018 | 26.03 | 26.24 | 25.73 | 26.05 | 98,020 | -0.26(-0.99%) |
Jan 22, 2018 | 25.20 | 26.34 | 25.20 | 26.31 | 129,805 | +1.26(+5.03%) |
Jan 19, 2018 | 25.39 | 25.40 | 24.98 | 25.05 | 174,000 | +0.07(+0.28%) |
Jan 18, 2018 | 24.59 | 25.21 | 24.16 | 24.98 | 113,636 | +0.44(+1.79%) |
Jan 17, 2018 | 25.40 | 25.40 | 24.31 | 24.54 | 176,670 | -0.25(-1.01%) |
Jan 16, 2018 | 26.30 | 26.39 | 24.51 | 24.79 | 214,914 | -1.50(-5.71%) |
Jan 12, 2018 | 26.29 | 26.29 | 26.29 | 0 | -0.10(-0.38%) | |
Jan 11, 2018 | 26.44 | 26.85 | 26.24 | 26.39 | 81,913 | -0.21(-0.79%) |
Jan 10, 2018 | 26.60 | 26.43 | 26.60 | 115,937 | +0.00(+0.00%) | |
Jan 09, 2018 | 26.07 | 26.52 | 25.81 | 26.60 | 182,631 | +0.52(+1.99%) |
Jan 08, 2018 | 26.64 | 26.64 | 25.78 | 26.08 | 103,983 | -0.43(-1.62%) |
Jan 05, 2018 | 26.30 | 26.60 | 26.11 | 26.51 | 128,274 | +0.23(+0.88%) |
Jan 04, 2018 | 26.92 | 26.98 | 25.67 | 26.28 | 170,376 | +0.24(+0.92%) |
Jan 03, 2018 | 25.94 | 26.33 | 25.62 | 26.04 | 251,869 | +0.58(+2.28%) |