Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.71 | 22.71 | 22.71 | 0 | +0.34(+1.52%) | |
Mar 28, 2018 | 22.43 | 22.54 | 22.25 | 22.37 | 53,062 | -0.10(-0.43%) |
Mar 27, 2018 | 22.93 | 23.05 | 22.38 | 22.47 | 61,825 | -0.42(-1.83%) |
Mar 26, 2018 | 22.66 | 22.93 | 22.41 | 22.89 | 75,705 | +0.53(+2.38%) |
Mar 23, 2018 | 22.85 | 22.94 | 22.34 | 22.36 | 132,874 | -0.55(-2.41%) |
Mar 22, 2018 | 23.22 | 23.37 | 22.90 | 22.91 | 85,974 | -0.57(-2.43%) |
Mar 21, 2018 | 23.42 | 23.69 | 23.39 | 23.48 | 42,622 | +0.09(+0.37%) |
Mar 20, 2018 | 23.38 | 23.48 | 23.31 | 23.39 | 34,875 | +0.11(+0.47%) |
Mar 19, 2018 | 23.61 | 23.65 | 23.13 | 23.28 | 84,124 | -0.41(-1.73%) |
Mar 16, 2018 | 23.64 | 23.75 | 23.59 | 23.69 | 39,624 | +0.05(+0.22%) |
Mar 15, 2018 | 23.75 | 23.77 | 23.56 | 23.64 | 38,842 | -0.04(-0.17%) |
Mar 14, 2018 | 23.94 | 23.98 | 23.66 | 23.68 | 59,816 | -0.15(-0.63%) |
Mar 13, 2018 | 24.14 | 24.16 | 23.79 | 23.83 | 60,319 | -0.19(-0.80%) |
Mar 12, 2018 | 24.12 | 24.15 | 23.91 | 24.02 | 102,853 | +0.02(+0.07%) |
Mar 09, 2018 | 23.73 | 24.02 | 23.73 | 24.01 | 95,357 | +0.43(+1.81%) |
Mar 08, 2018 | 23.58 | 23.68 | 23.50 | 23.58 | 47,205 | +0.00(+0.00%) |
Mar 07, 2018 | 23.58 | 23.58 | 54,973 | +0.10(+0.41%) | ||
Mar 06, 2018 | 23.51 | 23.51 | 23.25 | 23.48 | 84,483 | +0.16(+0.67%) |
Mar 05, 2018 | 22.99 | 23.40 | 22.92 | 23.33 | 67,458 | +0.21(+0.90%) |
Mar 02, 2018 | 22.73 | 23.16 | 22.64 | 23.12 | 73,979 | +0.24(+1.03%) |
Mar 01, 2018 | 23.00 | 23.18 | 22.71 | 22.88 | 124,417 | -0.19(-0.83%) |
Feb 28, 2018 | 23.51 | 23.51 | 23.08 | 23.08 | 50,324 | -0.28(-1.19%) |
Feb 27, 2018 | 23.61 | 23.73 | 23.35 | 23.35 | 68,319 | -0.24(-1.00%) |
Feb 26, 2018 | 23.45 | 23.62 | 23.43 | 23.59 | 118,564 | +0.21(+0.89%) |
Feb 23, 2018 | 23.05 | 23.43 | 23.05 | 23.38 | 102,651 | +0.32(+1.40%) |
Feb 22, 2018 | 23.15 | 23.34 | 23.02 | 23.06 | 79,389 | -0.07(-0.30%) |
Feb 21, 2018 | 23.25 | 23.51 | 23.13 | 23.13 | 86,296 | -0.13(-0.56%) |
Feb 20, 2018 | 23.26 | 23.42 | 23.16 | 23.26 | 110,492 | -0.03(-0.11%) |
Feb 16, 2018 | 23.28 | 23.28 | 23.28 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 23.28 | 23.28 | 22.95 | 23.28 | 156,359 | +0.23(+0.98%) |
Feb 14, 2018 | 22.55 | 23.06 | 22.48 | 23.06 | 129,889 | +0.42(+1.85%) |
Feb 13, 2018 | 22.54 | 22.67 | 22.42 | 22.64 | 55,829 | +0.09(+0.39%) |
Feb 12, 2018 | 22.45 | 22.71 | 22.29 | 22.55 | 106,122 | +0.30(+1.33%) |
Feb 09, 2018 | 22.23 | 22.41 | 21.60 | 22.26 | 312,509 | +0.30(+1.39%) |
Feb 08, 2018 | 22.88 | 22.94 | 21.95 | 21.95 | 247,630 | -0.91(-3.96%) |
Feb 07, 2018 | 22.89 | 23.16 | 22.83 | 22.86 | 136,244 | -0.10(-0.46%) |
Feb 06, 2018 | 22.03 | 23.03 | 21.88 | 22.96 | 390,406 | +0.11(+0.50%) |
Feb 05, 2018 | 23.30 | 23.45 | 22.43 | 22.85 | 552,130 | -0.59(-2.53%) |
Feb 02, 2018 | 23.84 | 23.91 | 23.41 | 23.44 | 315,734 | -0.51(-2.14%) |
Feb 01, 2018 | 23.78 | 24.03 | 23.77 | 23.95 | 161,017 | +0.10(+0.40%) |
Jan 31, 2018 | 24.13 | 24.17 | 23.80 | 23.86 | 196,366 | -0.13(-0.54%) |
Jan 30, 2018 | 24.01 | 24.09 | 23.91 | 23.99 | 267,269 | -0.25(-1.04%) |
Jan 29, 2018 | 24.34 | 24.36 | 24.21 | 24.24 | 263,816 | -0.08(-0.34%) |
Jan 26, 2018 | 24.26 | 24.33 | 24.16 | 24.32 | 174,427 | +0.18(+0.74%) |
Jan 25, 2018 | 24.30 | 24.34 | 24.03 | 24.15 | 310,248 | -0.06(-0.25%) |
Jan 24, 2018 | 24.32 | 24.38 | 24.08 | 24.21 | 588,247 | -0.03(-0.11%) |
Jan 23, 2018 | 24.18 | 24.27 | 24.10 | 24.23 | 1,312,765 | +0.10(+0.40%) |
Jan 22, 2018 | 24.02 | 24.14 | 23.92 | 24.14 | 213,261 | +0.15(+0.62%) |
Jan 19, 2018 | 23.83 | 23.99 | 23.78 | 23.99 | 135,924 | +0.22(+0.92%) |
Jan 18, 2018 | 23.86 | 23.86 | 23.71 | 23.77 | 94,992 | -0.04(-0.18%) |
Jan 17, 2018 | 23.84 | 23.88 | 23.60 | 23.82 | 177,132 | +0.17(+0.70%) |
Jan 16, 2018 | 24.02 | 24.09 | 23.56 | 23.65 | 407,748 | -0.22(-0.91%) |
Jan 12, 2018 | 23.87 | 23.87 | 23.87 | 0 | +0.15(+0.62%) | |
Jan 11, 2018 | 23.48 | 23.75 | 23.43 | 23.72 | 203,601 | +0.30(+1.30%) |
Jan 10, 2018 | 23.39 | 23.50 | 23.34 | 23.42 | 105,824 | -0.02(-0.07%) |
Jan 09, 2018 | 23.37 | 23.50 | 23.35 | 23.43 | 149,413 | +0.11(+0.47%) |
Jan 08, 2018 | 23.35 | 23.41 | 23.21 | 23.32 | 179,332 | +0.04(+0.17%) |
Jan 05, 2018 | 23.19 | 23.28 | 23.12 | 23.28 | 168,926 | +0.18(+0.79%) |
Jan 04, 2018 | 22.98 | 23.15 | 22.90 | 23.10 | 159,012 | +0.25(+1.11%) |
Jan 03, 2018 | 22.76 | 22.86 | 22.73 | 22.85 | 114,107 | +0.17(+0.73%) |