Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 18.80 | 18.80 | 18.80 | 0 | -0.34(-1.78%) | |
Mar 28, 2018 | 18.54 | 19.14 | 18.50 | 19.14 | 52,989 | +0.63(+3.40%) |
Mar 27, 2018 | 18.76 | 18.88 | 18.51 | 18.51 | 4,579 | -0.24(-1.28%) |
Mar 26, 2018 | 18.57 | 18.86 | 18.20 | 18.75 | 20,275 | +0.25(+1.35%) |
Mar 23, 2018 | 18.68 | 18.68 | 18.25 | 18.50 | 17,931 | -0.15(-0.80%) |
Mar 22, 2018 | 18.93 | 19.03 | 18.45 | 18.65 | 236,125 | -0.35(-1.84%) |
Mar 21, 2018 | 19.00 | 19.00 | 18.85 | 19.00 | 10,817 | -0.08(-0.42%) |
Mar 20, 2018 | 19.04 | 19.48 | 18.71 | 19.08 | 124,063 | +0.14(+0.74%) |
Mar 19, 2018 | 18.70 | 19.03 | 18.66 | 18.94 | 57,226 | +0.19(+1.01%) |
Mar 16, 2018 | 18.94 | 19.35 | 18.69 | 18.75 | 37,405 | -0.56(-2.90%) |
Mar 15, 2018 | 19.82 | 19.82 | 19.25 | 19.31 | 8,950 | -0.49(-2.47%) |
Mar 14, 2018 | 19.40 | 19.80 | 19.40 | 19.80 | 4,550 | +0.02(+0.10%) |
Mar 13, 2018 | 19.86 | 19.94 | 19.76 | 19.78 | 4,024 | -0.07(-0.35%) |
Mar 12, 2018 | 19.76 | 19.89 | 19.76 | 19.85 | 6,699 | +0.09(+0.46%) |
Mar 09, 2018 | 19.48 | 19.80 | 19.48 | 19.76 | 3,955 | +0.30(+1.54%) |
Mar 08, 2018 | 19.28 | 19.51 | 19.28 | 19.46 | 25,247 | +0.19(+0.99%) |
Mar 07, 2018 | 19.02 | 19.74 | 19.02 | 19.27 | 23,284 | +0.27(+1.42%) |
Mar 06, 2018 | 19.09 | 19.19 | 18.91 | 19.00 | 22,016 | -0.07(-0.37%) |
Mar 05, 2018 | 18.90 | 19.07 | 18.83 | 19.07 | 22,691 | +0.13(+0.69%) |
Mar 02, 2018 | 18.80 | 19.07 | 18.75 | 18.94 | 4,751 | +0.15(+0.80%) |
Mar 01, 2018 | 18.99 | 19.05 | 18.79 | 18.79 | 13,793 | -0.16(-0.84%) |
Feb 28, 2018 | 19.12 | 19.17 | 18.90 | 18.95 | 11,190 | -0.24(-1.25%) |
Feb 27, 2018 | 19.33 | 19.33 | 19.00 | 19.19 | 25,754 | +0.04(+0.21%) |
Feb 26, 2018 | 19.40 | 19.40 | 19.10 | 19.15 | 13,708 | -0.24(-1.24%) |
Feb 23, 2018 | 19.33 | 19.40 | 19.30 | 19.39 | 9,143 | +0.15(+0.78%) |
Feb 22, 2018 | 19.14 | 19.32 | 19.14 | 19.24 | 3,492 | +0.10(+0.52%) |
Feb 21, 2018 | 19.29 | 19.14 | 19.14 | 8,175 | +0.05(+0.26%) | |
Feb 20, 2018 | 19.04 | 19.28 | 19.04 | 19.09 | 14,175 | -0.19(-0.99%) |
Feb 16, 2018 | 19.28 | 19.28 | 19.28 | 0 | +0.26(+1.37%) | |
Feb 15, 2018 | 19.18 | 19.21 | 19.00 | 19.02 | 12,830 | -0.08(-0.42%) |
Feb 14, 2018 | 19.01 | 19.27 | 19.01 | 19.10 | 19,010 | -0.26(-1.34%) |
Feb 13, 2018 | 19.14 | 19.28 | 19.14 | 19.36 | 10,052 | +0.04(+0.21%) |
Feb 12, 2018 | 19.10 | 19.44 | 18.98 | 19.32 | 33,246 | +0.44(+2.33%) |
Feb 09, 2018 | 19.12 | 19.12 | 18.68 | 18.88 | 27,417 | +0.03(+0.16%) |
Feb 08, 2018 | 19.30 | 19.30 | 18.82 | 18.85 | 17,156 | -0.21(-1.10%) |
Feb 07, 2018 | 19.30 | 19.45 | 19.06 | 19.06 | 12,203 | -0.24(-1.24%) |
Feb 06, 2018 | 19.00 | 19.26 | 18.75 | 19.30 | 31,409 | +0.22(+1.15%) |
Feb 05, 2018 | 19.00 | 19.13 | 19.00 | 19.08 | 29,823 | +0.04(+0.21%) |
Feb 02, 2018 | 19.26 | 19.48 | 19.10 | 19.04 | 27,028 | -0.29(-1.47%) |
Feb 01, 2018 | 19.33 | 19.50 | 19.30 | 19.32 | 41,827 | -0.00(-0.03%) |
Jan 31, 2018 | 19.51 | 19.51 | 19.25 | 19.33 | 17,829 | -0.02(-0.10%) |
Jan 30, 2018 | 19.41 | 19.45 | 19.25 | 19.35 | 12,464 | -0.10(-0.51%) |
Jan 29, 2018 | 19.60 | 19.72 | 19.40 | 19.45 | 23,738 | -0.04(-0.21%) |
Jan 26, 2018 | 19.41 | 19.60 | 19.37 | 19.49 | 8,381 | +0.09(+0.46%) |
Jan 25, 2018 | 19.73 | 19.73 | 19.36 | 19.40 | 88,862 | -0.34(-1.72%) |
Jan 24, 2018 | 19.84 | 20.00 | 19.71 | 19.74 | 91,624 | -0.26(-1.30%) |
Jan 23, 2018 | 19.55 | 20.03 | 19.50 | 20.00 | 41,982 | +0.00(+0.00%) |
Jan 22, 2018 | 20.25 | 20.25 | 19.81 | 20.00 | 100,204 | -0.25(-1.23%) |
Jan 19, 2018 | 20.55 | 20.55 | 20.19 | 20.25 | 7,327 | -0.01(-0.05%) |
Jan 18, 2018 | 20.36 | 20.45 | 20.25 | 20.26 | 19,711 | -0.19(-0.93%) |
Jan 17, 2018 | 20.42 | 20.63 | 20.34 | 20.45 | 22,340 | -0.15(-0.73%) |
Jan 16, 2018 | 20.63 | 20.98 | 20.60 | 20.60 | 12,135 | -0.34(-1.62%) |
Jan 15, 2018 | 21.39 | 21.39 | 20.91 | 20.94 | 17,582 | -0.23(-1.09%) |
Jan 12, 2018 | 20.99 | 21.41 | 20.88 | 21.17 | 27,056 | +0.30(+1.44%) |
Jan 11, 2018 | 20.69 | 20.97 | 20.35 | 20.87 | 27,050 | +0.31(+1.51%) |
Jan 10, 2018 | 20.66 | 20.66 | 20.55 | 20.56 | 11,803 | -0.05(-0.24%) |
Jan 09, 2018 | 20.61 | 20.78 | 20.43 | 20.61 | 12,695 | +0.01(+0.05%) |
Jan 08, 2018 | 20.87 | 20.87 | 20.50 | 20.60 | 10,599 | +0.08(+0.39%) |
Jan 05, 2018 | 20.98 | 20.98 | 20.44 | 20.52 | 28,346 | -0.13(-0.63%) |
Jan 04, 2018 | 20.99 | 21.00 | 20.52 | 20.65 | 9,028 | +0.10(+0.49%) |
Jan 03, 2018 | 20.64 | 20.85 | 20.55 | 20.55 | 22,698 | +0.00(+0.00%) |