Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.32 | 20.32 | 20.32 | 0 | -0.02(-0.10%) | |
Mar 28, 2018 | 20.14 | 20.34 | 20.13 | 20.34 | 207,256 | +0.34(+1.70%) |
Mar 27, 2018 | 20.04 | 20.05 | 19.94 | 20.00 | 86,031 | +0.18(+0.91%) |
Mar 26, 2018 | 19.90 | 19.91 | 19.79 | 19.82 | 168,105 | -0.27(-1.34%) |
Mar 23, 2018 | 20.18 | 20.20 | 20.08 | 20.09 | 97,182 | -0.17(-0.84%) |
Mar 22, 2018 | 20.29 | 20.35 | 20.22 | 20.26 | 52,314 | +0.12(+0.60%) |
Mar 21, 2018 | 20.32 | 20.45 | 20.12 | 20.14 | 300,949 | -0.33(-1.61%) |
Mar 20, 2018 | 20.35 | 20.47 | 20.35 | 20.47 | 109,852 | +0.32(+1.59%) |
Mar 19, 2018 | 20.28 | 20.28 | 20.12 | 20.15 | 67,390 | -0.18(-0.89%) |
Mar 16, 2018 | 20.27 | 20.42 | 20.27 | 20.33 | 136,108 | +0.05(+0.27%) |
Mar 15, 2018 | 20.13 | 20.28 | 20.13 | 20.27 | 65,426 | +0.24(+1.22%) |
Mar 14, 2018 | 20.09 | 20.12 | 20.02 | 20.03 | 43,131 | +0.02(+0.10%) |
Mar 13, 2018 | 20.09 | 20.12 | 19.93 | 20.01 | 73,416 | -0.13(-0.65%) |
Mar 12, 2018 | 20.26 | 20.29 | 20.12 | 20.14 | 173,454 | -0.13(-0.64%) |
Mar 09, 2018 | 20.26 | 20.31 | 20.17 | 20.27 | 90,973 | +0.02(+0.10%) |
Mar 08, 2018 | 20.00 | 20.28 | 20.00 | 20.25 | 142,334 | +0.36(+1.81%) |
Mar 07, 2018 | 20.00 | 19.89 | 116,881 | -0.06(-0.30%) | ||
Mar 06, 2018 | 20.00 | 20.00 | 19.89 | 19.95 | 219,867 | -0.19(-0.94%) |
Mar 05, 2018 | 20.19 | 20.25 | 20.11 | 20.14 | 102,538 | -0.05(-0.25%) |
Mar 02, 2018 | 20.25 | 20.28 | 20.16 | 20.19 | 142,144 | -0.23(-1.13%) |
Mar 01, 2018 | 20.73 | 20.77 | 20.38 | 20.42 | 202,965 | -0.23(-1.11%) |
Feb 28, 2018 | 20.55 | 20.66 | 20.51 | 20.65 | 234,776 | +0.14(+0.68%) |
Feb 27, 2018 | 20.32 | 20.53 | 20.27 | 20.51 | 292,574 | +0.28(+1.38%) |
Feb 26, 2018 | 20.24 | 20.33 | 20.21 | 20.23 | 94,294 | -0.04(-0.22%) |
Feb 23, 2018 | 20.24 | 20.30 | 20.20 | 20.27 | 86,603 | +0.09(+0.47%) |
Feb 22, 2018 | 20.21 | 20.21 | 20.10 | 20.18 | 90,018 | -0.12(-0.59%) |
Feb 21, 2018 | 20.16 | 20.31 | 20.07 | 20.30 | 158,344 | +0.16(+0.79%) |
Feb 20, 2018 | 20.08 | 20.16 | 20.04 | 20.14 | 127,140 | +0.24(+1.21%) |
Feb 16, 2018 | 19.90 | 19.90 | 19.90 | 0 | +0.35(+1.79%) | |
Feb 15, 2018 | 19.65 | 19.72 | 19.55 | 19.55 | 243,856 | -0.14(-0.71%) |
Feb 14, 2018 | 20.17 | 20.18 | 19.68 | 19.69 | 199,367 | -0.35(-1.75%) |
Feb 13, 2018 | 20.09 | 20.09 | 20.00 | 20.04 | 202,108 | -0.22(-1.09%) |
Feb 12, 2018 | 20.36 | 20.40 | 20.23 | 20.26 | 108,790 | -0.16(-0.78%) |
Feb 09, 2018 | 20.37 | 20.53 | 20.35 | 20.42 | 461,712 | -0.02(-0.10%) |
Feb 08, 2018 | 20.28 | 20.46 | 20.27 | 20.44 | 213,427 | +0.08(+0.39%) |
Feb 07, 2018 | 20.07 | 20.40 | 20.07 | 20.36 | 293,181 | +0.36(+1.80%) |
Feb 06, 2018 | 20.08 | 20.16 | 19.87 | 20.00 | 271,020 | +0.14(+0.70%) |
Feb 05, 2018 | 19.81 | 19.92 | 19.81 | 19.86 | 349,724 | +0.15(+0.76%) |
Feb 02, 2018 | 19.74 | 19.87 | 19.62 | 19.71 | 295,080 | +0.17(+0.87%) |
Feb 01, 2018 | 19.77 | 19.81 | 19.52 | 19.54 | 204,215 | -0.31(-1.56%) |
Jan 31, 2018 | 19.71 | 19.92 | 19.66 | 19.85 | 150,325 | -0.05(-0.25%) |
Jan 30, 2018 | 19.75 | 19.94 | 19.72 | 19.90 | 90,785 | -0.04(-0.20%) |
Jan 29, 2018 | 20.00 | 20.08 | 19.91 | 19.94 | 208,930 | +0.12(+0.61%) |
Jan 26, 2018 | 19.84 | 19.86 | 19.72 | 19.82 | 302,154 | -0.06(-0.30%) |
Jan 25, 2018 | 19.59 | 19.99 | 19.46 | 19.88 | 703,514 | +0.02(+0.10%) |
Jan 24, 2018 | 19.96 | 19.96 | 19.80 | 19.86 | 359,258 | -0.35(-1.73%) |
Jan 23, 2018 | 20.29 | 20.32 | 20.19 | 20.21 | 153,672 | -0.12(-0.59%) |
Jan 22, 2018 | 20.35 | 20.45 | 20.32 | 20.33 | 328,324 | -0.11(-0.54%) |
Jan 19, 2018 | 20.35 | 20.47 | 20.33 | 20.44 | 206,905 | +0.05(+0.27%) |
Jan 18, 2018 | 20.40 | 20.45 | 20.30 | 20.39 | 251,006 | -0.06(-0.32%) |
Jan 17, 2018 | 20.40 | 20.48 | 20.23 | 20.45 | 201,263 | +0.18(+0.89%) |
Jan 16, 2018 | 20.49 | 20.51 | 20.23 | 20.27 | 386,186 | -0.27(-1.31%) |
Jan 12, 2018 | 20.54 | 20.54 | 20.54 | 0 | -0.56(-2.65%) | |
Jan 11, 2018 | 21.11 | 21.13 | 21.00 | 21.10 | 175,613 | -0.26(-1.22%) |
Jan 10, 2018 | 21.41 | 21.36 | 95,605 | -0.07(-0.33%) | ||
Jan 09, 2018 | 21.47 | 21.51 | 21.41 | 21.43 | 223,420 | +0.09(+0.42%) |
Jan 08, 2018 | 21.30 | 21.36 | 21.28 | 21.34 | 274,010 | +0.26(+1.23%) |
Jan 05, 2018 | 21.09 | 21.13 | 21.03 | 21.08 | 127,408 | +0.12(+0.57%) |
Jan 04, 2018 | 21.00 | 21.01 | 20.92 | 20.96 | 377,999 | -0.21(-0.99%) |
Jan 03, 2018 | 21.15 | 21.21 | 21.12 | 21.17 | 311,037 | +0.15(+0.71%) |