Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.23 | 20.23 | 20.23 | 0 | +0.62(+3.15%) | |
Mar 28, 2018 | 19.68 | 19.78 | 19.42 | 19.61 | 3,635,341 | -0.10(-0.49%) |
Mar 27, 2018 | 19.28 | 20.00 | 19.15 | 19.71 | 5,733,628 | +0.53(+2.75%) |
Mar 26, 2018 | 19.37 | 19.38 | 18.91 | 19.18 | 5,544,530 | -0.08(-0.43%) |
Mar 23, 2018 | 19.63 | 19.76 | 19.25 | 19.26 | 5,351,986 | -0.19(-0.96%) |
Mar 22, 2018 | 20.01 | 20.01 | 19.44 | 19.45 | 3,020,590 | -0.76(-3.78%) |
Mar 21, 2018 | 19.45 | 20.32 | 19.45 | 20.21 | 6,310,001 | +0.91(+4.69%) |
Mar 20, 2018 | 19.28 | 19.38 | 19.19 | 19.31 | 3,709,678 | +0.15(+0.81%) |
Mar 19, 2018 | 19.45 | 19.51 | 19.12 | 19.15 | 2,144,279 | -0.36(-1.84%) |
Mar 16, 2018 | 19.19 | 19.60 | 19.09 | 19.51 | 4,079,305 | +0.30(+1.57%) |
Mar 15, 2018 | 19.32 | 19.38 | 19.06 | 19.21 | 3,376,583 | +0.20(+1.03%) |
Mar 14, 2018 | 19.17 | 19.22 | 18.93 | 19.01 | 2,020,221 | -0.03(-0.13%) |
Mar 13, 2018 | 19.19 | 19.26 | 18.99 | 19.04 | 3,223,423 | -0.10(-0.50%) |
Mar 12, 2018 | 19.32 | 19.36 | 19.13 | 19.14 | 3,232,612 | -0.16(-0.82%) |
Mar 09, 2018 | 19.35 | 19.35 | 19.13 | 19.29 | 2,866,449 | +0.14(+0.73%) |
Mar 08, 2018 | 19.38 | 19.43 | 19.05 | 19.15 | 3,337,512 | -0.22(-1.12%) |
Mar 07, 2018 | 19.12 | 19.37 | 3,312,166 | -0.28(-1.42%) | ||
Mar 06, 2018 | 19.87 | 19.89 | 19.61 | 19.65 | 2,333,031 | -0.07(-0.35%) |
Mar 05, 2018 | 19.52 | 19.82 | 19.46 | 19.72 | 3,610,340 | +0.09(+0.45%) |
Mar 02, 2018 | 19.66 | 19.71 | 19.22 | 19.63 | 6,286,610 | -0.10(-0.52%) |
Mar 01, 2018 | 20.19 | 20.34 | 19.70 | 19.73 | 5,192,702 | -0.26(-1.30%) |
Feb 28, 2018 | 20.72 | 20.84 | 19.99 | 19.99 | 4,610,081 | -0.62(-2.99%) |
Feb 27, 2018 | 20.55 | 20.79 | 20.48 | 20.61 | 3,420,965 | -0.04(-0.22%) |
Feb 26, 2018 | 20.48 | 20.69 | 20.36 | 20.65 | 3,143,826 | +0.22(+1.09%) |
Feb 23, 2018 | 20.16 | 20.47 | 20.03 | 20.43 | 2,965,726 | +0.40(+2.00%) |
Feb 22, 2018 | 20.03 | 2,382,614 | +0.27(+1.38%) | |||
Feb 21, 2018 | 19.85 | 20.07 | 19.76 | 19.76 | 2,595,407 | -0.10(-0.48%) |
Feb 20, 2018 | 20.05 | 20.06 | 19.81 | 19.85 | 2,230,886 | -0.18(-0.89%) |
Feb 16, 2018 | 20.03 | 20.03 | 20.03 | 0 | +0.18(+0.93%) | |
Feb 15, 2018 | 20.14 | 20.14 | 19.70 | 19.85 | 3,878,479 | -0.31(-1.54%) |
Feb 14, 2018 | 19.26 | 20.35 | 19.14 | 20.16 | 5,371,271 | +0.68(+3.49%) |
Feb 13, 2018 | 19.19 | 19.57 | 19.15 | 19.48 | 5,887,154 | +0.14(+0.72%) |
Feb 12, 2018 | 19.36 | 19.57 | 19.17 | 19.34 | 4,854,730 | +0.20(+1.06%) |
Feb 09, 2018 | 19.04 | 19.22 | 18.56 | 19.14 | 7,072,085 | +0.22(+1.18%) |
Feb 08, 2018 | 19.52 | 19.66 | 18.91 | 18.91 | 6,700,968 | -0.58(-3.00%) |
Feb 07, 2018 | 20.15 | 20.15 | 19.48 | 19.50 | 8,673,838 | -0.79(-3.91%) |
Feb 06, 2018 | 19.94 | 20.59 | 19.75 | 20.29 | 5,182,298 | -0.15(-0.72%) |
Feb 05, 2018 | 21.21 | 21.35 | 20.39 | 20.44 | 3,786,415 | -0.97(-4.54%) |
Feb 02, 2018 | 21.64 | 21.79 | 21.35 | 21.41 | 4,177,723 | -0.60(-2.74%) |
Feb 01, 2018 | 21.72 | 22.03 | 21.56 | 22.01 | 3,056,943 | +0.31(+1.43%) |
Jan 31, 2018 | 22.00 | 22.15 | 21.62 | 21.70 | 4,182,779 | -0.24(-1.10%) |
Jan 30, 2018 | 22.29 | 22.33 | 21.93 | 21.94 | 5,289,744 | -0.58(-2.57%) |
Jan 29, 2018 | 22.74 | 22.85 | 22.46 | 22.52 | 3,189,180 | -0.37(-1.64%) |
Jan 26, 2018 | 22.85 | 23.01 | 22.78 | 22.90 | 2,230,439 | +0.05(+0.22%) |
Jan 25, 2018 | 23.13 | 23.29 | 22.74 | 22.85 | 3,999,394 | -0.16(-0.69%) |
Jan 24, 2018 | 23.06 | 23.26 | 22.81 | 23.01 | 4,417,773 | +0.08(+0.36%) |
Jan 23, 2018 | 23.01 | 23.14 | 22.79 | 22.92 | 4,425,156 | +0.00(+0.00%) |
Jan 22, 2018 | 23.01 | 23.03 | 22.73 | 22.92 | 4,068,938 | -0.05(-0.22%) |
Jan 19, 2018 | 23.13 | 22.80 | 22.97 | 2,894,949 | -0.08(-0.33%) | |
Jan 18, 2018 | 23.48 | 23.48 | 22.96 | 23.05 | 3,212,561 | -0.44(-1.87%) |
Jan 17, 2018 | 23.51 | 23.75 | 23.10 | 23.49 | 3,825,248 | +0.09(+0.38%) |
Jan 16, 2018 | 23.71 | 23.91 | 23.39 | 23.40 | 3,018,626 | -0.20(-0.86%) |
Jan 12, 2018 | 23.60 | 23.60 | 23.60 | 0 | +0.26(+1.12%) | |
Jan 11, 2018 | 23.24 | 23.68 | 23.22 | 23.34 | 3,068,086 | +0.13(+0.58%) |
Jan 10, 2018 | 23.44 | 23.68 | 23.13 | 23.21 | 3,502,884 | -0.27(-1.16%) |
Jan 09, 2018 | 23.30 | 23.74 | 23.18 | 23.48 | 4,077,455 | +0.18(+0.79%) |
Jan 08, 2018 | 23.25 | 23.44 | 23.13 | 23.30 | 3,975,579 | +0.08(+0.36%) |
Jan 05, 2018 | 23.56 | 23.61 | 23.11 | 23.22 | 2,308,410 | -0.46(-1.93%) |
Jan 04, 2018 | 23.70 | 23.75 | 23.38 | 23.67 | 2,962,473 | +0.06(+0.27%) |
Jan 03, 2018 | 23.32 | 23.72 | 23.29 | 23.61 | 3,551,343 | +0.39(+1.67%) |