Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.05 | 19.05 | 19.05 | 0 | +0.45(+2.42%) | |
Mar 28, 2018 | 18.66 | 18.66 | 18.54 | 18.60 | 14,027 | -0.01(-0.05%) |
Mar 27, 2018 | 18.75 | 18.81 | 18.60 | 18.61 | 14,154 | -0.17(-0.88%) |
Mar 26, 2018 | 18.82 | 18.88 | 18.74 | 18.78 | 29,951 | +0.04(+0.19%) |
Mar 23, 2018 | 18.70 | 18.80 | 18.53 | 18.74 | 56,923 | -0.06(-0.32%) |
Mar 22, 2018 | 18.83 | 18.83 | 18.68 | 18.80 | 25,688 | +0.02(+0.11%) |
Mar 21, 2018 | 18.78 | 18.89 | 18.74 | 18.78 | 20,175 | +0.03(+0.16%) |
Mar 20, 2018 | 18.69 | 18.82 | 18.69 | 18.75 | 14,512 | +0.06(+0.32%) |
Mar 19, 2018 | 18.91 | 18.91 | 18.69 | 18.69 | 27,898 | -0.32(-1.68%) |
Mar 16, 2018 | 18.95 | 19.04 | 18.93 | 19.01 | 12,049 | +0.08(+0.42%) |
Mar 15, 2018 | 18.94 | 19.02 | 18.86 | 18.93 | 18,955 | +0.13(+0.69%) |
Mar 14, 2018 | 19.12 | 19.14 | 18.80 | 18.80 | 56,999 | -0.33(-1.73%) |
Mar 13, 2018 | 19.06 | 19.13 | 19.02 | 19.13 | 96,352 | +0.13(+0.70%) |
Mar 12, 2018 | 18.88 | 19.00 | 18.87 | 19.00 | 52,093 | +0.08(+0.43%) |
Mar 09, 2018 | 19.03 | 19.07 | 18.85 | 18.91 | 130,790 | -0.32(-1.64%) |
Mar 08, 2018 | 19.20 | 19.35 | 19.20 | 19.23 | 49,138 | -0.02(-0.10%) |
Mar 07, 2018 | 19.25 | 19.25 | 46,040 | -0.16(-0.85%) | ||
Mar 06, 2018 | 19.46 | 19.47 | 19.34 | 19.41 | 23,992 | -0.04(-0.18%) |
Mar 05, 2018 | 19.35 | 19.46 | 19.28 | 19.45 | 36,556 | +0.12(+0.62%) |
Mar 02, 2018 | 19.41 | 19.41 | 19.24 | 19.33 | 32,777 | +0.02(+0.10%) |
Mar 01, 2018 | 19.15 | 19.31 | 19.06 | 19.31 | 51,963 | +0.19(+0.99%) |
Feb 28, 2018 | 19.15 | 19.17 | 19.11 | 19.12 | 35,394 | +0.07(+0.37%) |
Feb 27, 2018 | 19.01 | 19.13 | 19.01 | 19.05 | 29,474 | +0.08(+0.42%) |
Feb 26, 2018 | 19.12 | 19.39 | 18.97 | 18.97 | 26,017 | -0.04(-0.21%) |
Feb 23, 2018 | 18.92 | 19.03 | 18.92 | 19.01 | 11,856 | +0.08(+0.43%) |
Feb 22, 2018 | 18.97 | 19.00 | 18.91 | 18.93 | 9,781 | -0.06(-0.32%) |
Feb 21, 2018 | 18.90 | 19.04 | 18.90 | 18.99 | 21,978 | +0.15(+0.80%) |
Feb 20, 2018 | 18.93 | 19.03 | 18.83 | 18.84 | 102,930 | +0.03(+0.16%) |
Feb 16, 2018 | 18.81 | 18.81 | 18.81 | 0 | -0.06(-0.32%) | |
Feb 15, 2018 | 18.74 | 18.87 | 18.73 | 18.87 | 22,812 | +0.14(+0.72%) |
Feb 14, 2018 | 18.65 | 18.78 | 18.65 | 18.73 | 4,232 | +0.05(+0.29%) |
Feb 13, 2018 | 18.55 | 18.68 | 18.55 | 18.68 | 48,831 | +0.19(+1.03%) |
Feb 12, 2018 | 18.40 | 18.54 | 18.36 | 18.49 | 10,029 | +0.31(+1.71%) |
Feb 09, 2018 | 18.27 | 18.27 | 18.15 | 18.18 | 13,023 | -0.09(-0.49%) |
Feb 08, 2018 | 18.28 | 18.42 | 18.19 | 18.27 | 7,243 | +0.02(+0.12%) |
Feb 07, 2018 | 18.27 | 18.30 | 18.27 | 18.25 | 5,079 | -0.07(-0.39%) |
Feb 06, 2018 | 18.13 | 18.34 | 18.13 | 18.32 | 23,283 | +0.31(+1.72%) |
Feb 05, 2018 | 18.10 | 18.13 | 17.99 | 18.01 | 19,061 | -0.13(-0.72%) |
Feb 02, 2018 | 18.19 | 18.23 | 18.14 | 18.14 | 24,210 | -0.15(-0.82%) |
Feb 01, 2018 | 18.32 | 18.34 | 18.16 | 18.29 | 52,453 | -0.18(-0.95%) |
Jan 31, 2018 | 18.45 | 18.48 | 18.35 | 18.47 | 11,932 | -0.04(-0.23%) |
Jan 30, 2018 | 18.42 | 18.58 | 18.41 | 18.51 | 22,187 | +0.12(+0.65%) |
Jan 29, 2018 | 18.43 | 18.49 | 18.35 | 18.39 | 9,395 | +0.12(+0.64%) |
Jan 26, 2018 | 18.36 | 18.36 | 18.26 | 18.27 | 12,800 | -0.08(-0.44%) |
Jan 25, 2018 | 18.43 | 18.55 | 18.30 | 18.36 | 30,095 | -0.02(-0.13%) |
Jan 24, 2018 | 18.26 | 18.43 | 18.26 | 18.38 | 26,748 | +0.08(+0.43%) |
Jan 23, 2018 | 18.32 | 18.32 | 18.20 | 18.30 | 27,879 | +0.05(+0.27%) |
Jan 22, 2018 | 18.29 | 18.31 | 18.23 | 18.25 | 23,217 | +0.11(+0.60%) |
Jan 19, 2018 | 18.22 | 18.24 | 18.11 | 18.14 | 41,053 | +0.05(+0.28%) |
Jan 18, 2018 | 18.01 | 18.11 | 18.01 | 18.09 | 7,928 | +0.07(+0.39%) |
Jan 17, 2018 | 18.02 | 18.02 | 17.89 | 18.02 | 7,316 | +0.02(+0.11%) |
Jan 16, 2018 | 18.02 | 18.02 | 17.94 | 18.00 | 20,563 | +0.17(+0.97%) |
Jan 12, 2018 | 17.83 | 17.83 | 17.83 | 0 | +0.18(+1.01%) | |
Jan 11, 2018 | 17.73 | 17.79 | 17.65 | 17.65 | 27,149 | -0.06(-0.34%) |
Jan 10, 2018 | 17.67 | 17.71 | 12,636 | -0.20(-1.14%) | ||
Jan 09, 2018 | 17.87 | 17.92 | 17.87 | 17.91 | 8,551 | +0.03(+0.19%) |
Jan 08, 2018 | 18.00 | 18.00 | 17.85 | 17.88 | 7,918 | -0.13(-0.72%) |
Jan 05, 2018 | 18.00 | 18.06 | 17.97 | 18.01 | 15,747 | +0.05(+0.27%) |
Jan 04, 2018 | 17.96 | 17.98 | 17.81 | 17.96 | 8,601 | -0.06(-0.32%) |
Jan 03, 2018 | 18.00 | 18.02 | 17.95 | 18.02 | 22,446 | +0.07(+0.39%) |