Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.98 | 22.98 | 22.98 | 0 | +0.23(+1.01%) | |
Mar 28, 2018 | 22.52 | 22.93 | 22.35 | 22.75 | 559,877 | +0.29(+1.31%) |
Mar 27, 2018 | 23.07 | 23.07 | 22.37 | 22.45 | 931,452 | -0.52(-2.25%) |
Mar 26, 2018 | 23.13 | 23.21 | 22.53 | 22.97 | 735,930 | -0.04(-0.17%) |
Mar 23, 2018 | 23.13 | 23.35 | 23.01 | 23.01 | 486,357 | +0.00(+0.00%) |
Mar 22, 2018 | 23.30 | 23.42 | 22.98 | 23.01 | 493,804 | -0.45(-1.93%) |
Mar 21, 2018 | 23.57 | 23.71 | 23.39 | 23.46 | 517,973 | +0.00(+0.00%) |
Mar 20, 2018 | 23.29 | 23.62 | 23.29 | 23.46 | 726,038 | +0.17(+0.72%) |
Mar 19, 2018 | 23.49 | 23.51 | 23.17 | 23.30 | 411,888 | -0.19(-0.81%) |
Mar 16, 2018 | 23.02 | 23.59 | 22.99 | 23.49 | 811,667 | +0.46(+2.00%) |
Mar 15, 2018 | 23.03 | 23.15 | 22.88 | 23.03 | 349,142 | +0.05(+0.21%) |
Mar 14, 2018 | 23.06 | 23.22 | 22.91 | 22.98 | 246,261 | -0.02(-0.07%) |
Mar 13, 2018 | 23.15 | 23.19 | 22.97 | 22.99 | 299,960 | -0.10(-0.41%) |
Mar 12, 2018 | 23.32 | 23.40 | 23.06 | 23.09 | 349,510 | -0.27(-1.16%) |
Mar 09, 2018 | 23.19 | 23.47 | 23.19 | 23.36 | 432,621 | +0.25(+1.10%) |
Mar 08, 2018 | 23.13 | 23.28 | 22.99 | 23.11 | 602,588 | +0.08(+0.35%) |
Mar 07, 2018 | 23.11 | 22.80 | 23.03 | 599,020 | +0.10(+0.44%) | |
Mar 06, 2018 | 22.63 | 22.99 | 22.61 | 22.93 | 979,703 | +0.34(+1.50%) |
Mar 05, 2018 | 22.55 | 22.75 | 22.39 | 22.59 | 600,766 | -0.10(-0.45%) |
Mar 02, 2018 | 22.52 | 22.87 | 22.37 | 22.69 | 661,946 | +0.02(+0.10%) |
Mar 01, 2018 | 22.89 | 23.04 | 22.52 | 22.67 | 448,306 | -0.16(-0.69%) |
Feb 28, 2018 | 23.11 | 23.32 | 22.82 | 22.82 | 538,110 | -0.22(-0.96%) |
Feb 27, 2018 | 23.56 | 23.56 | 23.04 | 23.04 | 626,296 | -0.50(-2.11%) |
Feb 26, 2018 | 23.49 | 23.62 | 23.14 | 23.54 | 564,291 | +0.08(+0.34%) |
Feb 23, 2018 | 23.10 | 23.48 | 23.08 | 23.46 | 630,370 | +0.28(+1.22%) |
Feb 22, 2018 | 23.18 | 1,277,177 | -0.74(-3.10%) | |||
Feb 21, 2018 | 24.15 | 24.23 | 23.91 | 23.92 | 765,028 | -0.17(-0.69%) |
Feb 20, 2018 | 24.19 | 24.25 | 24.00 | 24.08 | 426,167 | -0.24(-0.97%) |
Feb 16, 2018 | 24.32 | 24.32 | 24.32 | 0 | -0.14(-0.58%) | |
Feb 15, 2018 | 24.61 | 24.66 | 24.30 | 24.46 | 425,238 | -0.05(-0.19%) |
Feb 14, 2018 | 23.78 | 24.60 | 23.73 | 24.51 | 577,212 | +0.49(+2.03%) |
Feb 13, 2018 | 24.08 | 24.23 | 23.86 | 24.02 | 906,468 | -0.06(-0.26%) |
Feb 12, 2018 | 24.47 | 24.51 | 24.00 | 24.08 | 1,252,720 | -0.22(-0.91%) |
Feb 09, 2018 | 24.89 | 24.89 | 23.88 | 24.30 | 847,510 | -0.38(-1.53%) |
Feb 08, 2018 | 25.50 | 25.73 | 24.68 | 24.68 | 824,092 | -0.94(-3.66%) |
Feb 07, 2018 | 25.01 | 25.86 | 24.68 | 25.62 | 1,364,892 | +0.65(+2.62%) |
Feb 06, 2018 | 24.48 | 24.97 | 24.05 | 24.97 | 1,358,851 | -0.19(-0.75%) |
Feb 05, 2018 | 25.53 | 25.65 | 25.04 | 25.16 | 582,707 | -0.54(-2.09%) |
Feb 02, 2018 | 26.24 | 26.41 | 25.68 | 25.69 | 592,405 | -0.79(-2.98%) |
Feb 01, 2018 | 26.55 | 26.77 | 26.18 | 26.48 | 447,217 | -0.30(-1.12%) |
Jan 31, 2018 | 26.61 | 26.95 | 26.59 | 26.78 | 645,279 | +0.23(+0.86%) |
Jan 30, 2018 | 26.59 | 26.59 | 26.33 | 26.55 | 309,246 | -0.15(-0.56%) |
Jan 29, 2018 | 26.73 | 26.95 | 26.65 | 26.70 | 358,802 | -0.02(-0.06%) |
Jan 26, 2018 | 26.35 | 26.84 | 26.10 | 26.72 | 1,094,594 | +0.43(+1.62%) |
Jan 25, 2018 | 26.67 | 26.73 | 26.25 | 26.29 | 525,396 | -0.29(-1.10%) |
Jan 24, 2018 | 26.86 | 26.90 | 26.40 | 26.58 | 343,790 | -0.12(-0.44%) |
Jan 23, 2018 | 26.40 | 26.76 | 26.18 | 26.70 | 385,736 | +0.24(+0.92%) |
Jan 22, 2018 | 26.34 | 26.47 | 26.05 | 26.46 | 408,900 | +0.09(+0.33%) |
Jan 19, 2018 | 25.97 | 26.66 | 25.96 | 26.37 | 854,967 | +0.50(+1.95%) |
Jan 18, 2018 | 25.51 | 25.96 | 25.45 | 25.87 | 473,316 | +0.41(+1.61%) |
Jan 17, 2018 | 25.44 | 25.58 | 25.30 | 25.46 | 308,049 | +0.14(+0.56%) |
Jan 16, 2018 | 25.72 | 25.72 | 25.16 | 25.31 | 509,268 | -0.36(-1.41%) |
Jan 12, 2018 | 25.68 | 25.68 | 25.68 | 0 | +0.16(+0.62%) | |
Jan 11, 2018 | 25.44 | 25.70 | 25.23 | 25.52 | 501,765 | +0.15(+0.59%) |
Jan 10, 2018 | 25.37 | 395,751 | -0.24(-0.92%) | |||
Jan 09, 2018 | 25.86 | 25.86 | 25.54 | 25.61 | 289,694 | -0.19(-0.73%) |
Jan 08, 2018 | 25.72 | 25.88 | 25.61 | 25.80 | 367,621 | +0.18(+0.71%) |
Jan 05, 2018 | 25.72 | 25.75 | 25.52 | 25.61 | 262,909 | +0.09(+0.34%) |
Jan 04, 2018 | 25.34 | 25.58 | 25.20 | 25.53 | 389,257 | +0.23(+0.90%) |
Jan 03, 2018 | 25.56 | 25.56 | 25.26 | 25.30 | 339,443 | -0.16(-0.62%) |