Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 25.05 | 25.05 | 25.05 | 0 | +0.40(+1.64%) | |
Mar 27, 2018 | 24.65 | 24.65 | 24.65 | 1 | +0.25(+1.01%) | |
Mar 26, 2018 | 24.16 | 24.52 | 24.16 | 24.40 | 10,278 | +0.25(+1.02%) |
Mar 23, 2018 | 24.07 | 24.16 | 23.98 | 24.16 | 13,091 | +0.39(+1.66%) |
Mar 22, 2018 | 24.15 | 24.15 | 23.76 | 23.76 | 9,239 | -0.15(-0.62%) |
Mar 21, 2018 | 23.94 | 23.94 | 23.91 | 23.91 | 2,937 | -0.37(-1.54%) |
Mar 20, 2018 | 24.28 | 24.28 | 24.28 | 24.28 | 105 | +0.01(+0.04%) |
Mar 19, 2018 | 24.33 | 24.33 | 24.27 | 24.27 | 203 | +0.09(+0.37%) |
Mar 16, 2018 | 24.15 | 24.19 | 24.15 | 24.19 | 4,722 | +0.28(+1.15%) |
Mar 15, 2018 | 23.93 | 23.94 | 23.91 | 23.91 | 3,147 | -0.12(-0.49%) |
Mar 14, 2018 | 24.01 | 24.03 | 23.91 | 24.03 | 923 | +0.10(+0.41%) |
Mar 13, 2018 | 24.15 | 24.15 | 23.85 | 23.93 | 4,256 | -0.03(-0.12%) |
Mar 12, 2018 | 23.96 | 23.96 | 23.96 | 23.96 | 331 | -0.16(-0.65%) |
Mar 09, 2018 | 24.12 | 24.12 | 24.12 | 24.12 | 105 | -0.04(-0.16%) |
Mar 08, 2018 | 23.66 | 24.16 | 23.64 | 24.16 | 2,626 | +0.79(+3.38%) |
Mar 07, 2018 | 23.38 | 23.66 | 23.37 | 23.37 | 1,589 | -0.05(-0.21%) |
Mar 06, 2018 | 23.50 | 23.63 | 23.42 | 23.42 | 1,041 | -0.21(-0.88%) |
Mar 05, 2018 | 23.62 | 23.62 | 23.62 | 23.62 | 496 | +0.35(+1.52%) |
Mar 02, 2018 | 23.42 | 23.42 | 23.27 | 23.27 | 2,182 | -0.15(-0.63%) |
Mar 01, 2018 | 23.47 | 23.47 | 23.42 | 23.42 | 4,192 | -0.05(-0.21%) |
Feb 28, 2018 | 23.42 | 23.47 | 23.42 | 23.47 | 826 | +0.00(+0.00%) |
Feb 27, 2018 | 23.47 | 23.47 | 23.47 | 23.47 | 122 | +0.05(+0.21%) |
Feb 26, 2018 | 23.47 | 23.47 | 23.37 | 23.42 | 1,219 | -0.05(-0.21%) |
Feb 23, 2018 | 23.47 | 23.47 | 23.47 | 23.47 | 926 | -0.12(-0.52%) |
Feb 22, 2018 | 23.59 | 23.59 | 23.59 | 23.59 | 231 | -0.06(-0.27%) |
Feb 20, 2018 | 23.65 | 23.65 | 23.65 | 41 | +0.05(+0.21%) | |
Feb 16, 2018 | 23.60 | 23.60 | 23.60 | 0 | -0.05(-0.21%) | |
Feb 15, 2018 | 23.37 | 23.65 | 23.37 | 23.65 | 1,122 | +0.29(+1.22%) |
Feb 14, 2018 | 23.17 | 23.37 | 23.17 | 23.37 | 879 | +0.05(+0.21%) |
Feb 13, 2018 | 23.32 | 23.32 | 23.17 | 23.32 | 5,225 | -0.15(-0.63%) |
Feb 12, 2018 | 23.66 | 23.66 | 23.47 | 23.47 | 5,855 | -0.10(-0.41%) |
Feb 09, 2018 | 23.51 | 23.56 | 23.47 | 23.56 | 2,098 | -0.10(-0.42%) |
Feb 08, 2018 | 23.51 | 23.66 | 23.51 | 23.66 | 1,548 | +0.20(+0.84%) |
Feb 07, 2018 | 23.71 | 23.71 | 23.47 | 1,569 | -0.25(-1.04%) | |
Feb 06, 2018 | 23.75 | 24.15 | 23.43 | 23.71 | 10,509 | -0.25(-1.03%) |
Feb 05, 2018 | 23.96 | 23.96 | 23.96 | 23.96 | 233 | -0.26(-1.09%) |
Jan 31, 2018 | 24.22 | 24.22 | 24.22 | 79 | -0.07(-0.27%) | |
Jan 30, 2018 | 23.80 | 23.80 | 24.29 | 7,197 | +0.49(+2.04%) | |
Jan 25, 2018 | 23.80 | 23.80 | 23.80 | 0 | +0.03(+0.11%) | |
Jan 23, 2018 | 23.77 | 23.77 | 23.77 | 1 | -0.03(-0.11%) | |
Jan 22, 2018 | 23.57 | 23.86 | 23.57 | 23.80 | 5,811 | +0.20(+0.83%) |
Jan 19, 2018 | 23.31 | 23.70 | 23.31 | 23.61 | 2,870 | +0.37(+1.61%) |
Jan 18, 2018 | 23.11 | 23.24 | 23.07 | 23.23 | 2,477 | -0.17(-0.71%) |
Jan 16, 2018 | 23.40 | 23.40 | 23.40 | 0 | +0.38(+1.67%) | |
Jan 12, 2018 | 23.01 | 23.01 | 23.01 | 0 | +0.05(+0.21%) | |
Jan 11, 2018 | 22.97 | 22.97 | 22.82 | 22.97 | 7,825 | -0.04(-0.17%) |
Jan 09, 2018 | 23.00 | 23.00 | 23.00 | 0 | +0.08(+0.34%) | |
Jan 08, 2018 | 23.36 | 23.51 | 22.93 | 22.93 | 6,766 | -0.79(-3.32%) |
Jan 05, 2018 | 24.54 | 24.54 | 23.17 | 23.71 | 11,131 | -0.97(-3.94%) |
Jan 04, 2018 | 23.03 | 25.95 | 22.77 | 24.69 | 35,232 | +1.48(+6.36%) |
Jan 03, 2018 | 23.07 | 23.35 | 22.99 | 23.21 | 5,702 | +0.13(+0.55%) |