Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.11 | 22.11 | 22.11 | 0 | +0.08(+0.36%) | |
Mar 28, 2018 | 21.62 | 22.09 | 21.59 | 22.03 | 1,938,582 | +0.47(+2.19%) |
Mar 27, 2018 | 21.28 | 21.73 | 21.04 | 21.55 | 1,954,193 | +0.30(+1.42%) |
Mar 26, 2018 | 21.19 | 21.31 | 20.97 | 21.25 | 2,220,519 | +0.22(+1.03%) |
Mar 23, 2018 | 21.31 | 21.48 | 20.97 | 21.04 | 1,596,570 | -0.26(-1.24%) |
Mar 22, 2018 | 21.49 | 21.72 | 21.29 | 21.30 | 1,538,699 | -0.21(-0.97%) |
Mar 21, 2018 | 21.58 | 21.66 | 21.37 | 21.51 | 1,277,687 | -0.05(-0.25%) |
Mar 20, 2018 | 21.52 | 21.74 | 21.45 | 21.56 | 1,149,148 | +0.02(+0.07%) |
Mar 19, 2018 | 21.78 | 21.80 | 21.44 | 21.55 | 1,056,179 | -0.21(-0.96%) |
Mar 16, 2018 | 21.51 | 21.79 | 21.50 | 21.76 | 1,292,800 | +0.20(+0.94%) |
Mar 15, 2018 | 21.60 | 21.69 | 21.40 | 21.55 | 1,320,393 | -0.07(-0.32%) |
Mar 14, 2018 | 21.71 | 21.80 | 21.58 | 21.62 | 2,219,303 | -0.08(-0.36%) |
Mar 13, 2018 | 21.79 | 21.90 | 21.59 | 21.70 | 1,788,147 | -0.08(-0.36%) |
Mar 12, 2018 | 21.74 | 21.79 | 21.58 | 21.78 | 2,138,982 | +0.14(+0.65%) |
Mar 09, 2018 | 21.73 | 21.76 | 21.44 | 21.64 | 2,131,628 | -0.05(-0.25%) |
Mar 08, 2018 | 21.53 | 21.75 | 21.42 | 21.69 | 1,565,400 | +0.19(+0.87%) |
Mar 07, 2018 | 21.53 | 21.19 | 21.51 | 1,724,741 | +0.21(+0.98%) | |
Mar 06, 2018 | 21.22 | 21.38 | 20.91 | 21.30 | 952,185 | +0.05(+0.26%) |
Mar 05, 2018 | 20.98 | 21.40 | 20.93 | 21.24 | 1,511,149 | +0.19(+0.92%) |
Mar 02, 2018 | 21.49 | 21.49 | 20.82 | 21.05 | 1,923,336 | +0.08(+0.37%) |
Mar 01, 2018 | 20.78 | 21.21 | 20.68 | 20.97 | 1,429,808 | +0.18(+0.86%) |
Feb 28, 2018 | 20.73 | 21.05 | 20.62 | 20.79 | 2,044,103 | +0.12(+0.60%) |
Feb 27, 2018 | 21.07 | 21.18 | 20.66 | 20.67 | 1,138,639 | -0.40(-1.88%) |
Feb 26, 2018 | 21.19 | 21.31 | 20.91 | 21.07 | 2,552,636 | +0.00(+0.00%) |
Feb 23, 2018 | 20.74 | 21.09 | 20.59 | 21.07 | 1,288,936 | +0.45(+2.18%) |
Feb 22, 2018 | 20.66 | 20.62 | 1,754,067 | +0.49(+2.43%) | ||
Feb 21, 2018 | 20.12 | 20.75 | 20.04 | 20.13 | 3,551,678 | +0.05(+0.23%) |
Feb 20, 2018 | 20.27 | 20.41 | 20.07 | 20.08 | 2,867,291 | -0.19(-0.96%) |
Feb 16, 2018 | 20.28 | 20.28 | 20.28 | 0 | -0.29(-1.40%) | |
Feb 15, 2018 | 20.34 | 20.62 | 20.31 | 20.56 | 1,547,714 | +0.36(+1.77%) |
Feb 14, 2018 | 19.88 | 20.39 | 19.88 | 20.21 | 2,746,965 | -0.33(-1.62%) |
Feb 13, 2018 | 20.65 | 20.18 | 20.54 | 2,023,639 | +0.25(+1.22%) | |
Feb 12, 2018 | 20.39 | 20.45 | 19.70 | 20.29 | 1,915,188 | -0.02(-0.08%) |
Feb 09, 2018 | 19.76 | 20.44 | 19.65 | 20.31 | 1,918,254 | +0.65(+3.31%) |
Feb 08, 2018 | 20.25 | 20.34 | 19.65 | 19.65 | 2,233,102 | -0.62(-3.06%) |
Feb 07, 2018 | 20.21 | 20.50 | 20.14 | 20.28 | 1,789,039 | +0.02(+0.12%) |
Feb 06, 2018 | 19.72 | 20.38 | 19.59 | 20.25 | 3,194,077 | +0.02(+0.12%) |
Feb 05, 2018 | 20.50 | 20.69 | 19.88 | 20.23 | 942,740 | -0.36(-1.77%) |
Feb 02, 2018 | 20.73 | 21.00 | 20.36 | 20.59 | 1,797,109 | -0.28(-1.34%) |
Feb 01, 2018 | 21.33 | 21.38 | 20.81 | 20.87 | 4,423,678 | -0.48(-2.25%) |
Jan 31, 2018 | 20.97 | 21.38 | 20.95 | 21.35 | 3,201,440 | +0.41(+1.96%) |
Jan 30, 2018 | 20.90 | 20.96 | 20.77 | 20.94 | 2,019,574 | -0.06(-0.30%) |
Jan 29, 2018 | 21.21 | 21.21 | 20.91 | 21.00 | 1,380,521 | -0.20(-0.95%) |
Jan 26, 2018 | 21.42 | 21.42 | 21.01 | 21.21 | 1,593,689 | -0.12(-0.58%) |
Jan 25, 2018 | 21.17 | 21.33 | 20.97 | 21.33 | 2,606,050 | +0.01(+0.04%) |
Jan 24, 2018 | 21.49 | 21.59 | 21.21 | 21.32 | 1,846,712 | -0.22(-1.04%) |
Jan 23, 2018 | 21.28 | 21.63 | 21.17 | 21.55 | 1,650,217 | +0.38(+1.80%) |
Jan 22, 2018 | 21.08 | 21.29 | 20.88 | 21.17 | 2,327,290 | +0.18(+0.85%) |
Jan 19, 2018 | 21.01 | 21.16 | 20.94 | 20.99 | 2,094,872 | +0.07(+0.33%) |
Jan 18, 2018 | 21.15 | 21.15 | 20.76 | 20.92 | 1,582,086 | -0.32(-1.50%) |
Jan 17, 2018 | 21.26 | 21.35 | 21.11 | 21.24 | 2,591,288 | +0.02(+0.07%) |
Jan 16, 2018 | 21.21 | 21.47 | 21.17 | 21.22 | 1,484,299 | +0.05(+0.22%) |
Jan 12, 2018 | 21.17 | 21.17 | 21.17 | 0 | -0.29(-1.37%) | |
Jan 11, 2018 | 21.56 | 21.69 | 21.40 | 21.47 | 2,583,107 | -0.02(-0.11%) |
Jan 10, 2018 | 21.49 | 1,563,265 | -0.26(-1.18%) | |||
Jan 09, 2018 | 21.93 | 21.93 | 21.66 | 21.75 | 1,718,047 | -0.20(-0.92%) |
Jan 08, 2018 | 21.79 | 22.07 | 21.69 | 21.95 | 1,472,926 | +0.16(+0.75%) |
Jan 05, 2018 | 21.83 | 21.95 | 21.76 | 21.79 | 1,472,667 | +0.00(+0.00%) |
Jan 04, 2018 | 22.39 | 22.51 | 21.72 | 21.79 | 2,754,138 | -0.68(-3.04%) |
Jan 03, 2018 | 22.18 | 22.47 | 22.18 | 22.47 | 1,633,434 | +0.33(+1.51%) |