Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 21.43 | 21.43 | 21.43 | 0 | +0.27(+1.28%) | |
Mar 28, 2018 | 21.46 | 21.71 | 21.06 | 21.16 | 76,926 | -0.32(-1.49%) |
Mar 27, 2018 | 21.73 | 21.89 | 21.40 | 21.48 | 96,029 | -0.16(-0.74%) |
Mar 26, 2018 | 21.50 | 21.66 | 21.25 | 21.64 | 121,567 | +0.45(+2.12%) |
Mar 23, 2018 | 21.68 | 21.83 | 21.08 | 21.19 | 138,703 | -0.31(-1.44%) |
Mar 22, 2018 | 21.97 | 22.29 | 21.50 | 21.50 | 95,634 | -0.59(-2.67%) |
Mar 21, 2018 | 22.00 | 22.60 | 21.83 | 22.09 | 82,996 | +0.26(+1.19%) |
Mar 20, 2018 | 22.76 | 23.02 | 21.76 | 21.83 | 108,665 | -0.92(-4.04%) |
Mar 19, 2018 | 23.34 | 23.34 | 22.53 | 22.75 | 156,668 | -0.63(-2.69%) |
Mar 16, 2018 | 22.68 | 23.48 | 22.68 | 23.38 | 386,384 | +0.69(+3.04%) |
Mar 15, 2018 | 22.73 | 22.94 | 22.39 | 22.69 | 169,196 | -0.02(-0.09%) |
Mar 14, 2018 | 23.07 | 23.25 | 22.65 | 22.71 | 168,621 | -0.25(-1.09%) |
Mar 13, 2018 | 22.00 | 23.04 | 22.00 | 22.96 | 327,392 | +1.03(+4.70%) |
Mar 12, 2018 | 21.75 | 22.18 | 21.72 | 21.93 | 175,381 | +0.22(+1.01%) |
Mar 09, 2018 | 21.32 | 21.77 | 21.03 | 21.71 | 136,168 | +0.53(+2.50%) |
Mar 08, 2018 | 21.09 | 21.42 | 20.93 | 21.18 | 117,493 | +0.17(+0.81%) |
Mar 07, 2018 | 20.62 | 21.14 | 20.62 | 21.01 | 293,219 | +0.22(+1.06%) |
Mar 06, 2018 | 20.79 | 21.02 | 20.41 | 20.79 | 141,103 | +0.04(+0.19%) |
Mar 05, 2018 | 20.53 | 21.07 | 20.53 | 20.75 | 171,766 | +0.02(+0.10%) |
Mar 02, 2018 | 20.35 | 20.99 | 20.24 | 20.73 | 144,831 | +0.21(+1.02%) |
Mar 01, 2018 | 20.37 | 20.94 | 20.11 | 20.52 | 163,848 | +0.14(+0.69%) |
Feb 28, 2018 | 20.95 | 21.36 | 20.32 | 20.38 | 166,343 | -0.56(-2.67%) |
Feb 27, 2018 | 21.41 | 21.41 | 20.80 | 20.94 | 249,645 | -0.46(-2.15%) |
Feb 26, 2018 | 22.01 | 22.09 | 21.36 | 21.40 | 120,108 | -0.60(-2.73%) |
Feb 23, 2018 | 21.98 | 22.14 | 21.75 | 22.00 | 141,038 | +0.22(+1.01%) |
Feb 22, 2018 | 22.30 | 22.45 | 21.70 | 21.78 | 211,851 | -0.53(-2.38%) |
Feb 21, 2018 | 22.61 | 23.02 | 22.25 | 22.31 | 100,036 | -0.42(-1.85%) |
Feb 20, 2018 | 22.74 | 23.05 | 22.41 | 22.73 | 102,827 | -0.23(-1.00%) |
Feb 16, 2018 | 22.96 | 22.96 | 22.96 | 0 | -0.94(-3.93%) | |
Feb 15, 2018 | 24.64 | 24.64 | 23.20 | 23.90 | 231,885 | -0.69(-2.81%) |
Feb 14, 2018 | 22.74 | 24.66 | 22.65 | 24.59 | 432,436 | +1.99(+8.81%) |
Feb 13, 2018 | 21.34 | 22.63 | 21.17 | 22.60 | 547,873 | +1.15(+5.36%) |
Feb 12, 2018 | 22.04 | 22.27 | 20.73 | 21.45 | 500,991 | -0.56(-2.54%) |
Feb 09, 2018 | 23.14 | 24.20 | 20.94 | 22.01 | 1,363,678 | -2.50(-10.20%) |
Feb 08, 2018 | 25.53 | 25.53 | 24.45 | 24.51 | 211,524 | -0.91(-3.58%) |
Feb 07, 2018 | 25.46 | 26.34 | 25.35 | 25.42 | 172,547 | -0.06(-0.24%) |
Feb 06, 2018 | 24.66 | 24.66 | 24.66 | 25.48 | 216,697 | +0.16(+0.63%) |
Feb 05, 2018 | 25.33 | 25.58 | 25.05 | 25.32 | 115,423 | -0.14(-0.55%) |
Feb 02, 2018 | 26.43 | 27.27 | 25.34 | 25.46 | 145,238 | -1.10(-4.14%) |
Feb 01, 2018 | 26.87 | 27.45 | 26.38 | 26.56 | 122,232 | -0.66(-2.42%) |
Jan 31, 2018 | 27.43 | 27.67 | 27.00 | 27.22 | 101,149 | -0.11(-0.40%) |
Jan 30, 2018 | 27.28 | 27.28 | 27.09 | 27.33 | 131,850 | -0.15(-0.55%) |
Jan 29, 2018 | 27.69 | 27.75 | 27.03 | 27.48 | 170,045 | -0.22(-0.79%) |
Jan 26, 2018 | 27.95 | 28.10 | 27.38 | 27.70 | 135,704 | -0.07(-0.25%) |
Jan 25, 2018 | 28.03 | 28.11 | 27.49 | 27.77 | 144,259 | -0.18(-0.64%) |
Jan 24, 2018 | 28.24 | 28.52 | 27.95 | 27.95 | 87,260 | -0.25(-0.89%) |
Jan 23, 2018 | 28.08 | 28.38 | 27.72 | 28.20 | 131,112 | +0.05(+0.18%) |
Jan 22, 2018 | 28.10 | 28.17 | 27.62 | 28.15 | 67,228 | +0.01(+0.04%) |
Jan 19, 2018 | 28.09 | 28.42 | 27.80 | 28.14 | 80,584 | +0.05(+0.18%) |
Jan 18, 2018 | 28.61 | 28.98 | 28.08 | 28.09 | 70,360 | -0.53(-1.85%) |
Jan 17, 2018 | 28.06 | 28.70 | 27.81 | 28.62 | 86,512 | +0.70(+2.51%) |
Jan 16, 2018 | 28.32 | 28.63 | 27.79 | 27.92 | 96,314 | -0.23(-0.82%) |
Jan 12, 2018 | 28.15 | 28.15 | 28.15 | 0 | +0.22(+0.79%) | |
Jan 11, 2018 | 27.55 | 27.98 | 27.48 | 27.93 | 86,883 | +0.45(+1.64%) |
Jan 10, 2018 | 27.94 | 27.94 | 27.32 | 27.48 | 225,858 | -0.57(-2.03%) |
Jan 09, 2018 | 28.28 | 28.38 | 27.95 | 28.05 | 175,910 | -0.22(-0.78%) |
Jan 08, 2018 | 27.98 | 28.42 | 27.49 | 28.27 | 158,603 | +0.26(+0.93%) |
Jan 05, 2018 | 27.85 | 28.14 | 27.36 | 28.01 | 135,371 | +0.29(+1.05%) |
Jan 04, 2018 | 27.66 | 27.96 | 27.19 | 27.72 | 148,386 | +0.17(+0.62%) |
Jan 03, 2018 | 26.55 | 27.72 | 26.13 | 27.55 | 412,878 | +1.00(+3.77%) |