Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 24.83 | 24.83 | 24.83 | 0 | +0.01(+0.03%) | |
Mar 28, 2018 | 24.50 | 24.89 | 24.50 | 24.82 | 728,327 | +0.46(+1.88%) |
Mar 27, 2018 | 24.44 | 24.75 | 24.08 | 24.36 | 1,015,018 | -0.05(-0.19%) |
Mar 26, 2018 | 24.28 | 24.41 | 24.06 | 24.41 | 911,797 | +0.39(+1.62%) |
Mar 23, 2018 | 24.40 | 24.48 | 23.91 | 24.02 | 1,228,029 | -0.41(-1.69%) |
Mar 22, 2018 | 24.51 | 24.90 | 24.42 | 24.43 | 1,712,514 | -0.14(-0.59%) |
Mar 21, 2018 | 24.66 | 24.78 | 24.48 | 24.57 | 923,710 | -0.16(-0.65%) |
Mar 20, 2018 | 24.79 | 24.96 | 24.59 | 24.73 | 772,032 | -0.03(-0.12%) |
Mar 19, 2018 | 24.95 | 24.95 | 24.55 | 24.76 | 701,246 | -0.19(-0.76%) |
Mar 16, 2018 | 24.68 | 24.98 | 24.49 | 24.95 | 1,425,736 | +0.51(+2.09%) |
Mar 15, 2018 | 24.60 | 24.68 | 24.23 | 24.44 | 1,283,513 | -0.14(-0.59%) |
Mar 14, 2018 | 24.63 | 24.70 | 24.38 | 24.59 | 821,062 | +0.00(+0.00%) |
Mar 13, 2018 | 24.73 | 24.87 | 24.53 | 24.59 | 860,669 | -0.09(-0.37%) |
Mar 12, 2018 | 24.70 | 24.75 | 24.36 | 24.68 | 1,375,507 | -0.06(-0.24%) |
Mar 09, 2018 | 24.66 | 24.75 | 24.42 | 24.74 | 675,882 | +0.13(+0.52%) |
Mar 08, 2018 | 24.60 | 24.66 | 24.39 | 24.61 | 850,002 | +0.10(+0.40%) |
Mar 07, 2018 | 24.52 | 24.51 | 1,215,704 | +0.38(+1.57%) | ||
Mar 06, 2018 | 23.91 | 24.22 | 23.78 | 24.13 | 868,556 | +0.19(+0.79%) |
Mar 05, 2018 | 23.73 | 24.12 | 23.73 | 23.94 | 992,995 | +0.09(+0.38%) |
Mar 02, 2018 | 23.84 | 23.89 | 23.58 | 23.85 | 1,477,029 | -0.02(-0.06%) |
Mar 01, 2018 | 23.89 | 24.05 | 23.68 | 23.87 | 1,832,967 | -0.04(-0.16%) |
Feb 28, 2018 | 23.93 | 24.13 | 23.85 | 23.91 | 2,278,747 | +0.05(+0.22%) |
Feb 27, 2018 | 24.16 | 24.20 | 23.69 | 23.85 | 2,554,665 | -0.20(-0.82%) |
Feb 26, 2018 | 24.10 | 24.15 | 23.82 | 24.05 | 1,641,518 | +0.08(+0.32%) |
Feb 23, 2018 | 23.58 | 24.00 | 23.34 | 23.97 | 2,137,263 | +0.76(+3.26%) |
Feb 22, 2018 | 22.94 | 23.28 | 22.85 | 23.22 | 1,373,159 | +0.32(+1.39%) |
Feb 21, 2018 | 23.17 | 23.29 | 22.79 | 22.90 | 1,793,798 | -0.37(-1.59%) |
Feb 20, 2018 | 23.25 | 23.71 | 23.15 | 23.27 | 1,927,693 | -0.02(-0.06%) |
Feb 16, 2018 | 23.29 | 23.29 | 23.29 | 0 | +0.33(+1.45%) | |
Feb 15, 2018 | 22.53 | 23.04 | 22.19 | 22.95 | 2,599,383 | +0.61(+2.71%) |
Feb 14, 2018 | 22.15 | 22.45 | 21.87 | 22.35 | 1,323,498 | +0.04(+0.17%) |
Feb 13, 2018 | 21.82 | 22.38 | 21.72 | 22.31 | 3,621,931 | +0.34(+1.55%) |
Feb 12, 2018 | 22.14 | 22.29 | 21.39 | 21.97 | 1,602,151 | -0.15(-0.68%) |
Feb 09, 2018 | 21.84 | 22.33 | 21.44 | 22.12 | 1,363,351 | +0.44(+2.03%) |
Feb 08, 2018 | 22.14 | 22.45 | 21.67 | 21.68 | 1,283,520 | -0.55(-2.45%) |
Feb 07, 2018 | 22.26 | 22.66 | 22.11 | 22.23 | 1,464,234 | -0.03(-0.14%) |
Feb 06, 2018 | 22.19 | 22.51 | 21.77 | 22.26 | 2,782,863 | -0.53(-2.33%) |
Feb 05, 2018 | 23.25 | 23.32 | 22.38 | 22.79 | 1,199,837 | -0.56(-2.40%) |
Feb 02, 2018 | 23.41 | 23.55 | 22.09 | 23.35 | 1,237,047 | -0.25(-1.06%) |
Feb 01, 2018 | 24.21 | 24.42 | 23.60 | 23.60 | 1,331,619 | -0.61(-2.53%) |
Jan 31, 2018 | 23.76 | 24.22 | 23.69 | 24.21 | 3,605,084 | +0.61(+2.60%) |
Jan 30, 2018 | 23.66 | 23.78 | 23.60 | 23.60 | 996,721 | -0.26(-1.08%) |
Jan 29, 2018 | 24.16 | 24.16 | 23.82 | 23.85 | 1,040,887 | -0.33(-1.35%) |
Jan 26, 2018 | 24.41 | 24.47 | 24.01 | 24.18 | 1,110,763 | -0.17(-0.68%) |
Jan 25, 2018 | 24.37 | 24.43 | 24.21 | 24.35 | 982,381 | -0.11(-0.46%) |
Jan 24, 2018 | 24.71 | 24.71 | 24.35 | 24.46 | 817,931 | -0.25(-1.01%) |
Jan 23, 2018 | 24.56 | 24.73 | 24.50 | 24.71 | 1,617,130 | +0.26(+1.05%) |
Jan 22, 2018 | 24.09 | 24.47 | 23.92 | 24.45 | 2,064,953 | +0.32(+1.32%) |
Jan 19, 2018 | 24.35 | 24.47 | 24.01 | 24.13 | 1,626,846 | -0.17(-0.72%) |
Jan 18, 2018 | 24.58 | 24.58 | 24.30 | 24.31 | 1,226,948 | -0.27(-1.11%) |
Jan 17, 2018 | 24.72 | 24.72 | 24.38 | 24.58 | 1,392,901 | -0.17(-0.70%) |
Jan 16, 2018 | 24.94 | 25.13 | 24.68 | 24.75 | 1,746,181 | -0.14(-0.55%) |
Jan 12, 2018 | 24.89 | 24.89 | 24.89 | 0 | -0.40(-1.59%) | |
Jan 11, 2018 | 25.26 | 25.47 | 25.23 | 25.29 | 1,032,633 | +0.05(+0.18%) |
Jan 10, 2018 | 25.34 | 25.09 | 25.25 | 938,252 | -0.09(-0.36%) | |
Jan 09, 2018 | 25.61 | 25.62 | 25.29 | 25.34 | 1,128,594 | -0.31(-1.21%) |
Jan 08, 2018 | 25.25 | 25.65 | 25.15 | 25.65 | 1,530,517 | +0.31(+1.23%) |
Jan 05, 2018 | 25.24 | 25.38 | 25.18 | 25.34 | 736,549 | +0.14(+0.54%) |
Jan 04, 2018 | 25.85 | 25.85 | 25.16 | 25.20 | 593,812 | -0.67(-2.60%) |
Jan 03, 2018 | 25.73 | 25.87 | 25.66 | 25.87 | 822,845 | +0.20(+0.77%) |