Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.02 | 20.02 | 20.02 | 0 | -0.09(-0.44%) | |
Mar 28, 2018 | 19.72 | 20.23 | 19.72 | 20.11 | 8,202,655 | +0.46(+2.34%) |
Mar 27, 2018 | 20.70 | 20.74 | 19.59 | 19.65 | 24,379,282 | -1.11(-5.33%) |
Mar 26, 2018 | 20.84 | 20.84 | 20.51 | 20.76 | 3,120,351 | +0.06(+0.28%) |
Mar 23, 2018 | 20.68 | 20.90 | 20.64 | 20.70 | 4,148,369 | +0.03(+0.14%) |
Mar 22, 2018 | 20.56 | 20.97 | 20.53 | 20.67 | 4,096,774 | +0.06(+0.28%) |
Mar 21, 2018 | 20.79 | 20.91 | 20.49 | 20.61 | 4,617,867 | -0.18(-0.85%) |
Mar 20, 2018 | 21.15 | 21.24 | 20.74 | 20.79 | 3,625,233 | -0.27(-1.30%) |
Mar 19, 2018 | 21.67 | 21.77 | 20.85 | 21.06 | 6,652,821 | -0.20(-0.92%) |
Mar 16, 2018 | 21.19 | 21.32 | 21.06 | 21.26 | 9,759,884 | +0.09(+0.42%) |
Mar 15, 2018 | 21.27 | 21.30 | 20.97 | 21.17 | 3,798,084 | -0.06(-0.28%) |
Mar 14, 2018 | 21.23 | 20.90 | 21.23 | 3,924,080 | +0.25(+1.21%) | |
Mar 13, 2018 | 20.99 | 21.22 | 20.88 | 20.97 | 3,971,907 | +0.07(+0.33%) |
Mar 12, 2018 | 20.62 | 20.94 | 20.62 | 20.90 | 3,642,587 | +0.23(+1.09%) |
Mar 09, 2018 | 20.71 | 20.75 | 20.42 | 20.68 | 2,339,765 | +0.02(+0.09%) |
Mar 08, 2018 | 20.86 | 20.87 | 20.58 | 20.66 | 2,452,296 | -0.14(-0.66%) |
Mar 07, 2018 | 20.54 | 20.80 | 4,773,485 | -0.11(-0.52%) | ||
Mar 06, 2018 | 20.90 | 21.01 | 20.61 | 20.90 | 2,152,385 | +0.01(+0.05%) |
Mar 05, 2018 | 20.45 | 21.02 | 20.45 | 20.89 | 3,583,855 | +0.28(+1.38%) |
Mar 02, 2018 | 20.73 | 20.92 | 20.39 | 20.61 | 3,173,876 | -0.13(-0.61%) |
Mar 01, 2018 | 20.59 | 21.13 | 20.45 | 20.74 | 3,062,963 | +0.02(+0.09%) |
Feb 28, 2018 | 20.68 | 20.91 | 20.58 | 20.72 | 8,844,251 | +0.11(+0.52%) |
Feb 27, 2018 | 21.47 | 21.54 | 20.61 | 20.61 | 3,655,843 | -0.81(-3.79%) |
Feb 26, 2018 | 21.30 | 21.48 | 21.10 | 21.42 | 3,967,584 | +0.36(+1.72%) |
Feb 23, 2018 | 20.89 | 21.10 | 20.86 | 21.06 | 5,001,033 | +0.23(+1.13%) |
Feb 22, 2018 | 20.83 | 3,442,297 | +0.18(+0.85%) | |||
Feb 21, 2018 | 21.10 | 21.24 | 20.65 | 20.65 | 6,357,198 | -0.51(-2.41%) |
Feb 20, 2018 | 21.50 | 21.64 | 21.16 | 21.16 | 5,561,641 | -0.37(-1.73%) |
Feb 16, 2018 | 21.53 | 21.53 | 21.53 | 0 | -0.08(-0.36%) | |
Feb 15, 2018 | 21.64 | 21.36 | 21.61 | 3,630,181 | +0.31(+1.47%) | |
Feb 14, 2018 | 21.69 | 21.75 | 21.15 | 21.30 | 6,601,691 | -0.58(-2.64%) |
Feb 13, 2018 | 21.91 | 21.95 | 21.28 | 21.87 | 6,832,841 | -0.15(-0.67%) |
Feb 12, 2018 | 21.78 | 22.16 | 21.09 | 22.02 | 10,477,182 | +0.28(+1.31%) |
Feb 09, 2018 | 21.25 | 21.99 | 20.67 | 21.74 | 9,334,293 | +0.58(+2.73%) |
Feb 08, 2018 | 21.41 | 21.62 | 21.05 | 21.16 | 7,247,187 | -0.34(-1.59%) |
Feb 07, 2018 | 21.12 | 21.92 | 21.12 | 21.50 | 5,815,201 | +0.37(+1.76%) |
Feb 06, 2018 | 20.99 | 21.14 | 20.48 | 21.13 | 7,283,597 | -0.31(-1.46%) |
Feb 05, 2018 | 21.89 | 21.92 | 21.08 | 21.44 | 4,121,271 | -0.60(-2.71%) |
Feb 02, 2018 | 22.07 | 22.24 | 21.69 | 22.04 | 4,960,933 | -0.31(-1.40%) |
Feb 01, 2018 | 22.59 | 22.72 | 22.19 | 22.35 | 3,504,697 | -0.19(-0.82%) |
Jan 31, 2018 | 22.73 | 22.76 | 21.86 | 22.54 | 8,134,272 | -0.08(-0.35%) |
Jan 30, 2018 | 22.90 | 23.03 | 22.58 | 22.62 | 2,998,249 | -0.32(-1.41%) |
Jan 29, 2018 | 23.28 | 23.31 | 22.87 | 22.94 | 3,709,329 | -0.40(-1.72%) |
Jan 26, 2018 | 23.13 | 23.35 | 22.97 | 23.34 | 4,261,848 | +0.24(+1.06%) |
Jan 25, 2018 | 23.11 | 23.19 | 22.76 | 23.10 | 5,049,528 | -0.05(-0.21%) |
Jan 24, 2018 | 23.04 | 23.15 | 22.85 | 23.14 | 5,435,919 | +0.05(+0.21%) |
Jan 23, 2018 | 22.60 | 23.12 | 22.60 | 23.10 | 4,557,057 | +0.42(+1.86%) |
Jan 22, 2018 | 22.52 | 22.68 | 22.35 | 22.68 | 4,064,857 | +0.12(+0.52%) |
Jan 19, 2018 | 22.55 | 22.59 | 22.43 | 22.56 | 5,859,526 | +0.06(+0.26%) |
Jan 18, 2018 | 22.70 | 22.71 | 22.41 | 22.50 | 7,782,902 | -0.22(-0.95%) |
Jan 17, 2018 | 22.70 | 22.76 | 22.57 | 22.71 | 4,601,996 | +0.13(+0.56%) |
Jan 16, 2018 | 22.82 | 22.99 | 22.58 | 22.59 | 3,898,689 | -0.11(-0.47%) |
Jan 12, 2018 | 22.69 | 22.69 | 22.69 | 0 | -0.04(-0.17%) | |
Jan 11, 2018 | 22.83 | 22.87 | 22.69 | 22.73 | 3,844,437 | -0.09(-0.39%) |
Jan 10, 2018 | 22.68 | 22.92 | 22.62 | 22.82 | 4,712,989 | +0.08(+0.34%) |
Jan 09, 2018 | 23.11 | 23.18 | 22.71 | 22.74 | 4,089,785 | -0.31(-1.36%) |
Jan 08, 2018 | 23.22 | 23.27 | 23.02 | 23.06 | 5,955,084 | -0.19(-0.80%) |
Jan 05, 2018 | 22.83 | 23.25 | 22.72 | 23.24 | 5,683,026 | +0.48(+2.11%) |
Jan 04, 2018 | 23.14 | 23.14 | 22.70 | 22.76 | 4,130,810 | -0.31(-1.36%) |
Jan 03, 2018 | 23.24 | 23.31 | 23.01 | 23.08 | 2,949,639 | -0.16(-0.67%) |