Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.61 | 22.61 | 22.61 | 0 | -0.53(-2.30%) | |
Mar 28, 2018 | 22.50 | 23.45 | 22.29 | 23.14 | 41,736 | +0.69(+3.09%) |
Mar 27, 2018 | 22.92 | 23.40 | 22.42 | 22.44 | 25,668 | -0.44(-1.91%) |
Mar 26, 2018 | 22.98 | 23.04 | 22.51 | 22.88 | 47,831 | +0.18(+0.79%) |
Mar 23, 2018 | 23.38 | 23.46 | 22.67 | 22.70 | 61,251 | -0.68(-2.90%) |
Mar 22, 2018 | 23.26 | 23.53 | 23.14 | 23.38 | 126,980 | -0.12(-0.51%) |
Mar 21, 2018 | 22.74 | 23.58 | 22.72 | 23.50 | 127,039 | +0.74(+3.24%) |
Mar 20, 2018 | 22.80 | 22.98 | 22.69 | 22.76 | 75,812 | -0.03(-0.11%) |
Mar 19, 2018 | 22.85 | 23.14 | 22.72 | 22.79 | 78,225 | -0.33(-1.45%) |
Mar 16, 2018 | 22.72 | 23.15 | 22.71 | 23.12 | 592,310 | +0.56(+2.47%) |
Mar 15, 2018 | 22.38 | 23.08 | 22.25 | 22.56 | 130,821 | +0.31(+1.39%) |
Mar 14, 2018 | 22.43 | 22.43 | 22.02 | 22.26 | 373,830 | -0.12(-0.54%) |
Mar 13, 2018 | 22.24 | 22.65 | 21.82 | 22.38 | 62,979 | +0.19(+0.85%) |
Mar 12, 2018 | 22.62 | 22.72 | 21.37 | 22.19 | 109,433 | -0.46(-2.04%) |
Mar 09, 2018 | 22.68 | 22.71 | 22.28 | 22.65 | 79,062 | +0.00(+0.00%) |
Mar 08, 2018 | 22.72 | 22.72 | 22.41 | 22.65 | 46,275 | +0.02(+0.08%) |
Mar 07, 2018 | 22.51 | 22.70 | 22.46 | 22.63 | 59,751 | +0.00(+0.00%) |
Mar 06, 2018 | 22.68 | 22.84 | 22.19 | 22.63 | 47,228 | -0.04(-0.19%) |
Mar 05, 2018 | 22.11 | 22.72 | 21.93 | 22.68 | 83,032 | +0.43(+1.93%) |
Mar 02, 2018 | 21.80 | 22.29 | 21.70 | 22.25 | 47,290 | +0.35(+1.61%) |
Mar 01, 2018 | 21.89 | 22.20 | 21.65 | 21.90 | 50,516 | -0.02(-0.08%) |
Feb 28, 2018 | 22.14 | 22.36 | 21.87 | 21.91 | 56,584 | -0.23(-1.05%) |
Feb 27, 2018 | 22.32 | 22.40 | 21.99 | 22.14 | 42,009 | -0.19(-0.84%) |
Feb 26, 2018 | 22.26 | 22.39 | 21.89 | 22.33 | 61,814 | +0.13(+0.58%) |
Feb 23, 2018 | 22.67 | 22.67 | 21.99 | 22.20 | 39,896 | -0.34(-1.52%) |
Feb 22, 2018 | 22.25 | 22.83 | 22.25 | 22.55 | 46,458 | +0.33(+1.47%) |
Feb 21, 2018 | 22.39 | 22.70 | 22.18 | 22.22 | 56,784 | -0.36(-1.61%) |
Feb 20, 2018 | 22.44 | 22.63 | 22.41 | 22.59 | 13,757 | +0.08(+0.36%) |
Feb 16, 2018 | 22.50 | 22.50 | 22.50 | 0 | -0.15(-0.64%) | |
Feb 15, 2018 | 22.77 | 22.80 | 22.42 | 22.65 | 18,898 | -0.09(-0.38%) |
Feb 14, 2018 | 22.13 | 22.76 | 21.97 | 22.74 | 20,015 | +0.45(+2.04%) |
Feb 13, 2018 | 22.13 | 22.29 | 22.08 | 22.28 | 8,794 | -0.01(-0.04%) |
Feb 12, 2018 | 22.06 | 22.30 | 21.78 | 22.29 | 12,730 | +0.35(+1.60%) |
Feb 09, 2018 | 22.38 | 22.38 | 21.42 | 21.94 | 18,800 | -0.27(-1.20%) |
Feb 08, 2018 | 22.05 | 22.27 | 21.85 | 22.20 | 11,757 | -0.09(-0.38%) |
Feb 07, 2018 | 22.29 | 22.52 | 22.29 | 22.29 | 28,352 | +0.12(+0.54%) |
Feb 06, 2018 | 22.21 | 22.29 | 21.62 | 22.17 | 78,990 | -0.35(-1.56%) |
Feb 05, 2018 | 22.88 | 22.96 | 22.52 | 22.52 | 11,248 | -0.45(-1.98%) |
Feb 02, 2018 | 22.85 | 23.09 | 22.85 | 22.98 | 46,513 | +0.04(+0.19%) |
Feb 01, 2018 | 22.95 | 22.95 | 22.84 | 22.93 | 16,247 | -0.11(-0.48%) |
Jan 31, 2018 | 23.10 | 23.10 | 22.87 | 23.04 | 14,989 | -0.06(-0.26%) |
Jan 30, 2018 | 22.92 | 23.14 | 22.70 | 23.10 | 40,016 | +0.15(+0.64%) |
Jan 29, 2018 | 23.04 | 23.16 | 22.82 | 22.96 | 38,136 | -0.08(-0.33%) |
Jan 26, 2018 | 22.99 | 23.18 | 22.84 | 23.04 | 26,463 | +0.07(+0.30%) |
Jan 25, 2018 | 23.06 | 23.24 | 22.92 | 22.97 | 164,031 | +0.06(+0.26%) |
Jan 24, 2018 | 23.25 | 23.25 | 22.74 | 22.91 | 70,817 | -0.51(-2.19%) |
Jan 23, 2018 | 23.08 | 23.51 | 23.04 | 23.42 | 52,857 | +0.37(+1.59%) |
Jan 22, 2018 | 22.90 | 23.05 | 22.85 | 23.05 | 13,988 | +0.08(+0.34%) |
Jan 19, 2018 | 22.97 | 23.08 | 22.83 | 22.98 | 22,826 | -0.01(-0.04%) |
Jan 18, 2018 | 22.92 | 23.22 | 22.76 | 22.98 | 49,137 | -0.01(-0.04%) |
Jan 17, 2018 | 23.07 | 23.07 | 22.74 | 22.99 | 14,030 | -0.01(-0.04%) |
Jan 16, 2018 | 23.06 | 23.12 | 22.80 | 23.00 | 38,049 | +0.03(+0.11%) |
Jan 12, 2018 | 22.98 | 22.98 | 22.98 | 0 | +0.03(+0.11%) | |
Jan 11, 2018 | 22.92 | 22.92 | 22.74 | 22.95 | 15,748 | +0.10(+0.45%) |
Jan 10, 2018 | 22.96 | 23.01 | 22.78 | 22.85 | 12,980 | +0.09(+0.41%) |
Jan 09, 2018 | 23.04 | 23.12 | 22.74 | 22.75 | 5,098 | -0.26(-1.11%) |
Jan 08, 2018 | 23.16 | 23.16 | 22.83 | 23.01 | 5,335 | -0.19(-0.81%) |
Jan 05, 2018 | 23.29 | 23.29 | 22.86 | 23.20 | 25,382 | -0.04(-0.18%) |
Jan 04, 2018 | 23.22 | 23.38 | 22.92 | 23.24 | 32,645 | +0.06(+0.26%) |
Jan 03, 2018 | 23.06 | 23.42 | 22.77 | 23.18 | 28,080 | +0.15(+0.63%) |