Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 23.29 | 23.29 | 23.29 | 0 | +0.03(+0.11%) | |
Mar 28, 2018 | 23.53 | 23.53 | 23.13 | 23.26 | 450,358 | -0.11(-0.49%) |
Mar 27, 2018 | 23.48 | 23.53 | 23.18 | 23.38 | 471,785 | -0.05(-0.22%) |
Mar 26, 2018 | 23.41 | 23.45 | 23.30 | 23.43 | 344,053 | +0.30(+1.28%) |
Mar 23, 2018 | 23.53 | 23.56 | 23.13 | 23.13 | 493,222 | -0.40(-1.69%) |
Mar 22, 2018 | 23.17 | 23.73 | 23.17 | 23.53 | 401,938 | +0.25(+1.08%) |
Mar 21, 2018 | 23.23 | 23.38 | 23.17 | 23.28 | 277,213 | +0.01(+0.03%) |
Mar 20, 2018 | 23.24 | 23.36 | 23.19 | 23.27 | 347,345 | +0.07(+0.30%) |
Mar 19, 2018 | 23.11 | 23.22 | 23.06 | 23.20 | 300,831 | +0.03(+0.11%) |
Mar 16, 2018 | 23.11 | 23.38 | 23.11 | 23.17 | 412,145 | +0.09(+0.38%) |
Mar 15, 2018 | 23.27 | 23.32 | 22.97 | 23.09 | 319,866 | -0.18(-0.76%) |
Mar 14, 2018 | 23.56 | 23.56 | 23.24 | 23.26 | 271,831 | -0.23(-0.96%) |
Mar 13, 2018 | 23.25 | 23.68 | 23.24 | 23.49 | 792,225 | +0.25(+1.08%) |
Mar 12, 2018 | 23.24 | 23.33 | 23.08 | 23.24 | 357,852 | +0.04(+0.16%) |
Mar 09, 2018 | 23.23 | 23.23 | 23.07 | 23.20 | 350,765 | +0.09(+0.38%) |
Mar 08, 2018 | 23.07 | 23.14 | 22.90 | 23.11 | 346,460 | +0.14(+0.60%) |
Mar 07, 2018 | 23.02 | 22.97 | 300,212 | -0.04(-0.19%) | ||
Mar 06, 2018 | 22.90 | 23.02 | 22.79 | 23.02 | 290,826 | +0.20(+0.88%) |
Mar 05, 2018 | 22.36 | 22.88 | 22.36 | 22.82 | 446,479 | +0.35(+1.57%) |
Mar 02, 2018 | 22.18 | 22.50 | 22.11 | 22.46 | 639,331 | +0.23(+1.04%) |
Mar 01, 2018 | 22.35 | 22.55 | 22.09 | 22.23 | 478,430 | -0.11(-0.51%) |
Feb 28, 2018 | 22.60 | 22.79 | 22.35 | 22.35 | 631,396 | -0.18(-0.78%) |
Feb 27, 2018 | 22.99 | 23.04 | 22.52 | 22.52 | 434,559 | -0.43(-1.89%) |
Feb 26, 2018 | 22.67 | 22.95 | 22.51 | 22.95 | 709,412 | +0.34(+1.50%) |
Feb 23, 2018 | 22.48 | 22.79 | 22.48 | 22.62 | 490,587 | +0.20(+0.90%) |
Feb 22, 2018 | 22.53 | 22.68 | 22.37 | 22.41 | 386,214 | -0.09(-0.39%) |
Feb 21, 2018 | 22.80 | 22.83 | 22.50 | 22.50 | 546,302 | -0.27(-1.19%) |
Feb 20, 2018 | 23.03 | 23.10 | 22.71 | 22.77 | 611,848 | -0.26(-1.14%) |
Feb 16, 2018 | 23.03 | 23.03 | 23.03 | 0 | -0.05(-0.22%) | |
Feb 15, 2018 | 23.34 | 23.37 | 22.93 | 23.08 | 501,156 | -0.19(-0.83%) |
Feb 14, 2018 | 23.15 | 23.35 | 23.07 | 23.28 | 408,415 | +0.09(+0.40%) |
Feb 13, 2018 | 22.89 | 23.22 | 22.89 | 23.18 | 308,546 | +0.16(+0.68%) |
Feb 12, 2018 | 22.80 | 23.15 | 22.72 | 23.03 | 564,217 | +0.39(+1.71%) |
Feb 09, 2018 | 22.91 | 23.20 | 22.37 | 22.64 | 732,218 | -0.10(-0.44%) |
Feb 08, 2018 | 23.15 | 23.28 | 22.74 | 22.74 | 459,173 | -0.32(-1.38%) |
Feb 07, 2018 | 22.86 | 22.95 | 22.86 | 23.06 | 720,179 | +0.19(+0.85%) |
Feb 06, 2018 | 22.02 | 22.97 | 21.88 | 22.87 | 1,044,553 | +0.38(+1.69%) |
Feb 05, 2018 | 23.21 | 23.23 | 21.47 | 22.49 | 1,961,561 | -0.87(-3.74%) |
Feb 02, 2018 | 23.73 | 23.76 | 23.33 | 23.36 | 516,225 | -0.51(-2.15%) |
Feb 01, 2018 | 23.71 | 23.95 | 23.62 | 23.87 | 366,368 | +0.16(+0.68%) |
Jan 31, 2018 | 24.03 | 24.04 | 23.62 | 23.71 | 637,030 | -0.26(-1.07%) |
Jan 30, 2018 | 24.23 | 24.23 | 23.95 | 23.97 | 492,459 | -0.27(-1.13%) |
Jan 29, 2018 | 24.38 | 24.38 | 24.21 | 24.24 | 467,803 | -0.14(-0.59%) |
Jan 26, 2018 | 24.38 | 24.42 | 24.27 | 24.38 | 281,794 | +0.03(+0.10%) |
Jan 25, 2018 | 24.33 | 24.40 | 24.30 | 24.36 | 309,417 | +0.01(+0.05%) |
Jan 24, 2018 | 24.43 | 24.47 | 24.31 | 24.35 | 386,780 | -0.01(-0.03%) |
Jan 23, 2018 | 24.30 | 24.42 | 24.27 | 24.35 | 415,102 | +0.07(+0.28%) |
Jan 22, 2018 | 24.20 | 24.31 | 24.18 | 24.28 | 433,225 | +0.04(+0.18%) |
Jan 19, 2018 | 24.22 | 24.33 | 24.17 | 24.24 | 326,385 | +0.00(+0.00%) |
Jan 18, 2018 | 24.38 | 24.42 | 24.14 | 24.24 | 587,512 | -0.19(-0.79%) |
Jan 17, 2018 | 24.35 | 24.47 | 24.28 | 24.43 | 527,248 | +0.17(+0.69%) |
Jan 16, 2018 | 24.43 | 24.50 | 24.25 | 24.27 | 834,944 | +0.16(+0.67%) |
Jan 12, 2018 | 24.10 | 24.10 | 24.10 | 0 | +0.41(+1.73%) | |
Jan 11, 2018 | 23.66 | 23.72 | 23.13 | 23.69 | 1,214,772 | -0.05(-0.21%) |
Jan 10, 2018 | 23.96 | 23.98 | 23.62 | 23.74 | 884,596 | -0.26(-1.09%) |
Jan 09, 2018 | 24.38 | 24.50 | 23.99 | 24.00 | 959,928 | -0.43(-1.75%) |
Jan 08, 2018 | 24.48 | 24.50 | 24.26 | 24.43 | 680,644 | -0.04(-0.18%) |
Jan 05, 2018 | 24.65 | 24.69 | 24.43 | 24.48 | 535,009 | -0.14(-0.58%) |
Jan 04, 2018 | 24.84 | 24.89 | 24.61 | 24.62 | 356,248 | -0.17(-0.68%) |
Jan 03, 2018 | 24.80 | 24.84 | 24.73 | 24.79 | 337,800 | -0.01(-0.05%) |