Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.94 | 20.94 | 20.94 | 0 | -0.12(-0.57%) | |
Mar 28, 2018 | 21.03 | 21.11 | 20.99 | 21.06 | 686,685 | -0.05(-0.22%) |
Mar 27, 2018 | 21.31 | 21.31 | 21.09 | 21.11 | 1,516,218 | -0.22(-1.04%) |
Mar 26, 2018 | 21.29 | 21.34 | 21.20 | 21.33 | 469,999 | +0.07(+0.35%) |
Mar 23, 2018 | 21.34 | 21.35 | 21.23 | 21.26 | 858,771 | +0.02(+0.09%) |
Mar 22, 2018 | 21.23 | 21.34 | 21.15 | 21.24 | 951,756 | -0.21(-0.99%) |
Mar 21, 2018 | 21.53 | 21.62 | 21.42 | 21.45 | 472,182 | -0.01(-0.04%) |
Mar 20, 2018 | 21.48 | 21.49 | 21.43 | 21.46 | 632,415 | +0.07(+0.35%) |
Mar 19, 2018 | 21.41 | 21.42 | 21.29 | 21.39 | 441,505 | +0.07(+0.35%) |
Mar 16, 2018 | 21.30 | 21.35 | 21.28 | 21.31 | 935,626 | +0.07(+0.35%) |
Mar 15, 2018 | 21.24 | 21.29 | 21.20 | 21.24 | 868,310 | +0.01(+0.04%) |
Mar 14, 2018 | 21.38 | 21.39 | 21.20 | 21.23 | 929,265 | -0.18(-0.82%) |
Mar 13, 2018 | 21.45 | 21.55 | 21.39 | 21.41 | 940,800 | -0.12(-0.56%) |
Mar 12, 2018 | 21.57 | 21.59 | 21.51 | 21.53 | 414,379 | -0.13(-0.60%) |
Mar 09, 2018 | 21.65 | 21.71 | 21.58 | 21.65 | 417,181 | +0.14(+0.64%) |
Mar 08, 2018 | 21.58 | 21.59 | 21.45 | 21.52 | 554,594 | -0.12(-0.55%) |
Mar 07, 2018 | 21.65 | 21.51 | 21.64 | 318,302 | +0.03(+0.13%) | |
Mar 06, 2018 | 21.57 | 21.62 | 21.51 | 21.61 | 245,029 | -0.03(-0.13%) |
Mar 05, 2018 | 21.51 | 21.70 | 21.50 | 21.64 | 445,603 | +0.06(+0.30%) |
Mar 02, 2018 | 21.49 | 21.62 | 21.47 | 21.57 | 503,866 | +0.18(+0.82%) |
Mar 01, 2018 | 21.56 | 21.60 | 21.34 | 21.40 | 2,017,143 | -0.15(-0.69%) |
Feb 28, 2018 | 21.60 | 21.63 | 21.53 | 21.54 | 355,631 | -0.12(-0.55%) |
Feb 27, 2018 | 21.56 | 21.81 | 21.55 | 21.66 | 835,408 | +0.01(+0.04%) |
Feb 26, 2018 | 21.54 | 21.67 | 21.51 | 21.65 | 491,817 | +0.01(+0.04%) |
Feb 23, 2018 | 21.70 | 21.72 | 21.61 | 21.65 | 619,877 | -0.19(-0.89%) |
Feb 22, 2018 | 21.87 | 21.84 | 931,484 | -0.07(-0.34%) | ||
Feb 21, 2018 | 21.64 | 21.94 | 21.63 | 21.91 | 526,846 | +0.27(+1.24%) |
Feb 20, 2018 | 21.64 | 21.69 | 21.59 | 21.65 | 309,715 | +0.09(+0.43%) |
Feb 16, 2018 | 21.55 | 21.55 | 21.55 | 0 | -0.12(-0.55%) | |
Feb 15, 2018 | 21.64 | 21.67 | 21.53 | 21.67 | 923,191 | -0.06(-0.25%) |
Feb 14, 2018 | 21.59 | 21.77 | 21.58 | 21.73 | 1,439,387 | +0.23(+1.07%) |
Feb 13, 2018 | 21.55 | 21.60 | 21.49 | 21.50 | 576,563 | -0.07(-0.34%) |
Feb 12, 2018 | 21.58 | 21.63 | 21.43 | 21.57 | 750,370 | -0.12(-0.55%) |
Feb 09, 2018 | 21.65 | 21.71 | 21.48 | 21.69 | 1,392,935 | +0.16(+0.73%) |
Feb 08, 2018 | 21.67 | 21.69 | 21.48 | 21.53 | 2,207,466 | +0.01(+0.04%) |
Feb 07, 2018 | 21.29 | 21.56 | 21.27 | 21.53 | 1,762,521 | +0.21(+1.00%) |
Feb 06, 2018 | 21.24 | 21.35 | 21.16 | 21.31 | 1,187,852 | +0.09(+0.43%) |
Feb 05, 2018 | 21.45 | 21.56 | 20.97 | 21.22 | 1,895,131 | -0.18(-0.82%) |
Feb 02, 2018 | 21.29 | 21.44 | 21.28 | 21.40 | 2,010,822 | +0.21(+1.00%) |
Feb 01, 2018 | 20.89 | 21.20 | 20.88 | 21.18 | 1,444,511 | +0.31(+1.50%) |
Jan 31, 2018 | 20.86 | 21.02 | 20.85 | 20.87 | 1,132,357 | -0.13(-0.62%) |
Jan 30, 2018 | 20.96 | 21.06 | 20.96 | 21.00 | 1,499,514 | +0.11(+0.53%) |
Jan 29, 2018 | 20.85 | 20.96 | 20.84 | 20.89 | 1,289,893 | +0.13(+0.62%) |
Jan 26, 2018 | 20.69 | 20.82 | 20.69 | 20.76 | 615,343 | +0.11(+0.54%) |
Jan 25, 2018 | 20.80 | 20.87 | 20.65 | 20.65 | 540,294 | -0.18(-0.84%) |
Jan 24, 2018 | 20.85 | 20.92 | 20.81 | 20.82 | 424,246 | +0.11(+0.53%) |
Jan 23, 2018 | 20.70 | 20.80 | 20.64 | 20.71 | 383,143 | -0.09(-0.44%) |
Jan 22, 2018 | 20.76 | 20.84 | 20.72 | 20.81 | 655,863 | -0.01(-0.04%) |
Jan 19, 2018 | 20.77 | 20.83 | 20.74 | 20.81 | 653,347 | +0.11(+0.53%) |
Jan 18, 2018 | 20.68 | 20.74 | 20.62 | 20.70 | 456,351 | +0.20(+0.99%) |
Jan 17, 2018 | 20.48 | 20.57 | 20.39 | 20.50 | 280,539 | +0.02(+0.09%) |
Jan 16, 2018 | 20.47 | 20.56 | 20.45 | 20.48 | 521,695 | -0.07(-0.36%) |
Jan 12, 2018 | 20.56 | 20.56 | 20.56 | 0 | -0.05(-0.22%) | |
Jan 11, 2018 | 20.73 | 20.76 | 20.56 | 20.60 | 578,490 | -0.09(-0.45%) |
Jan 10, 2018 | 20.67 | 20.69 | 1,429,553 | +0.04(+0.18%) | ||
Jan 09, 2018 | 20.52 | 20.69 | 20.52 | 20.66 | 771,398 | +0.28(+1.36%) |
Jan 08, 2018 | 20.32 | 20.44 | 20.32 | 20.38 | 238,413 | +0.00(+0.00%) |
Jan 05, 2018 | 20.34 | 20.42 | 20.29 | 20.38 | 526,619 | +0.07(+0.36%) |
Jan 04, 2018 | 20.38 | 20.42 | 20.30 | 20.31 | 1,009,334 | +0.00(+0.00%) |
Jan 03, 2018 | 20.32 | 20.40 | 20.28 | 20.31 | 406,025 | -0.09(-0.45%) |