Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 18.11 | 18.11 | 18.11 | 0 | +0.31(+1.74%) | |
Mar 28, 2018 | 17.48 | 17.88 | 17.48 | 17.80 | 5,564 | -0.03(-0.17%) |
Mar 27, 2018 | 17.96 | 18.02 | 17.73 | 17.83 | 10,389 | -0.10(-0.53%) |
Mar 26, 2018 | 17.83 | 17.95 | 17.79 | 17.93 | 7,200 | -0.02(-0.14%) |
Mar 23, 2018 | 18.18 | 18.19 | 17.84 | 17.95 | 3,896 | -0.47(-2.55%) |
Mar 22, 2018 | 18.53 | 18.63 | 18.42 | 18.42 | 6,711 | -0.10(-0.54%) |
Mar 21, 2018 | 18.50 | 18.58 | 18.45 | 18.52 | 5,508 | -0.04(-0.19%) |
Mar 20, 2018 | 18.66 | 18.66 | 18.44 | 18.55 | 3,718 | -0.22(-1.17%) |
Mar 19, 2018 | 18.96 | 18.97 | 18.65 | 18.77 | 4,919 | -0.75(-3.82%) |
Mar 16, 2018 | 19.13 | 19.72 | 19.13 | 19.52 | 1,608 | -0.43(-2.18%) |
Mar 15, 2018 | 20.01 | 20.03 | 19.91 | 19.95 | 1,733 | +0.29(+1.50%) |
Mar 14, 2018 | 19.71 | 19.71 | 19.64 | 19.66 | 5,947 | +0.14(+0.72%) |
Mar 13, 2018 | 19.61 | 19.61 | 19.48 | 19.52 | 7,328 | -0.07(-0.36%) |
Mar 12, 2018 | 19.60 | 19.63 | 19.56 | 19.59 | 2,287 | -0.04(-0.20%) |
Mar 09, 2018 | 19.50 | 19.65 | 19.50 | 19.63 | 855 | +0.02(+0.10%) |
Mar 08, 2018 | 19.70 | 19.70 | 19.57 | 19.61 | 614 | -0.16(-0.78%) |
Mar 07, 2018 | 19.74 | 19.80 | 19.70 | 19.77 | 2,382 | -0.05(-0.25%) |
Mar 06, 2018 | 19.78 | 19.84 | 19.77 | 19.82 | 1,482 | +0.48(+2.46%) |
Mar 05, 2018 | 19.20 | 19.37 | 19.20 | 19.34 | 2,677 | -0.14(-0.74%) |
Mar 02, 2018 | 19.05 | 19.50 | 19.05 | 19.48 | 10,459 | -0.06(-0.31%) |
Mar 01, 2018 | 19.65 | 19.91 | 19.47 | 19.55 | 4,919 | -0.63(-3.15%) |
Feb 28, 2018 | 20.34 | 20.39 | 20.18 | 20.18 | 4,157 | -0.03(-0.15%) |
Feb 27, 2018 | 20.66 | 20.66 | 20.16 | 20.21 | 5,035 | -0.56(-2.70%) |
Feb 26, 2018 | 20.67 | 20.79 | 20.67 | 20.77 | 2,319 | +0.32(+1.57%) |
Feb 23, 2018 | 20.24 | 20.49 | 20.24 | 20.45 | 4,977 | +0.24(+1.19%) |
Feb 22, 2018 | 20.20 | 20.21 | 1,728 | +0.12(+0.60%) | ||
Feb 21, 2018 | 20.32 | 20.32 | 20.09 | 20.09 | 2,424 | +0.19(+0.95%) |
Feb 20, 2018 | 20.25 | 20.25 | 19.86 | 19.90 | 1,285 | +0.13(+0.66%) |
Feb 16, 2018 | 19.77 | 19.77 | 19.77 | 0 | -0.08(-0.40%) | |
Feb 15, 2018 | 20.15 | 20.15 | 19.66 | 19.85 | 3,117 | +0.53(+2.72%) |
Feb 14, 2018 | 19.03 | 19.36 | 19.01 | 19.32 | 3,189 | +0.23(+1.23%) |
Feb 13, 2018 | 18.96 | 19.10 | 18.96 | 19.09 | 4,709 | -0.24(-1.24%) |
Feb 12, 2018 | 19.70 | 19.70 | 19.16 | 19.33 | 2,821 | +0.26(+1.39%) |
Feb 09, 2018 | 19.04 | 19.35 | 18.76 | 19.07 | 13,255 | -0.13(-0.70%) |
Feb 08, 2018 | 19.09 | 20.20 | 19.09 | 19.20 | 24,876 | +0.67(+3.62%) |
Feb 07, 2018 | 18.92 | 18.92 | 18.49 | 18.53 | 22,023 | -0.10(-0.54%) |
Feb 06, 2018 | 18.42 | 18.75 | 18.35 | 18.63 | 9,525 | +0.27(+1.47%) |
Feb 05, 2018 | 18.87 | 19.08 | 18.36 | 18.36 | 2,391 | -0.89(-4.65%) |
Feb 02, 2018 | 19.41 | 19.41 | 19.23 | 19.25 | 2,706 | -0.32(-1.66%) |
Feb 01, 2018 | 19.31 | 19.71 | 19.31 | 19.58 | 3,853 | +0.08(+0.41%) |
Jan 31, 2018 | 19.52 | 19.54 | 19.41 | 19.50 | 6,273 | -0.27(-1.37%) |
Jan 30, 2018 | 19.73 | 19.83 | 19.71 | 19.77 | 1,800 | -0.45(-2.23%) |
Jan 29, 2018 | 20.08 | 20.26 | 20.06 | 20.22 | 4,121 | +0.02(+0.10%) |
Jan 26, 2018 | 20.16 | 20.23 | 20.07 | 20.20 | 4,946 | -0.28(-1.37%) |
Jan 25, 2018 | 20.50 | 20.50 | 20.37 | 20.48 | 3,076 | +0.09(+0.47%) |
Jan 24, 2018 | 20.48 | 20.55 | 20.36 | 20.39 | 3,970 | -0.14(-0.71%) |
Jan 23, 2018 | 20.59 | 20.59 | 20.46 | 20.53 | 2,418 | +0.48(+2.37%) |
Jan 22, 2018 | 20.41 | 20.41 | 20.00 | 20.05 | 1,004 | +0.07(+0.33%) |
Jan 19, 2018 | 20.00 | 20.00 | 19.91 | 19.99 | 2,112 | -0.17(-0.82%) |
Jan 18, 2018 | 19.71 | 20.27 | 19.71 | 20.16 | 1,709 | +0.14(+0.72%) |
Jan 17, 2018 | 19.61 | 20.09 | 19.61 | 20.01 | 2,865 | -0.34(-1.67%) |
Jan 16, 2018 | 20.19 | 20.36 | 20.19 | 20.35 | 2,908 | +0.10(+0.49%) |
Jan 12, 2018 | 20.25 | 20.25 | 20.25 | 0 | -0.50(-2.41%) | |
Jan 11, 2018 | 20.58 | 20.75 | 20.58 | 20.75 | 4,590 | -0.14(-0.69%) |
Jan 10, 2018 | 20.95 | 20.95 | 20.95 | 20.89 | 12,001 | +0.13(+0.65%) |
Jan 09, 2018 | 20.65 | 20.78 | 20.60 | 20.76 | 1,556 | -0.23(-1.12%) |
Jan 08, 2018 | 20.91 | 21.04 | 20.91 | 21.00 | 4,376 | +0.14(+0.65%) |
Jan 05, 2018 | 20.77 | 20.93 | 20.77 | 20.86 | 1,129 | -0.09(-0.41%) |
Jan 04, 2018 | 20.71 | 21.01 | 20.71 | 20.95 | 18,032 | +0.42(+2.05%) |
Jan 03, 2018 | 20.37 | 20.55 | 20.37 | 20.52 | 3,636 | +0.26(+1.31%) |