Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 21.73 | 21.73 | 21.73 | 0 | -0.05(-0.23%) | |
Mar 28, 2018 | 21.43 | 22.12 | 21.32 | 21.78 | 13,692 | -0.40(-1.79%) |
Mar 27, 2018 | 22.80 | 22.88 | 22.08 | 22.18 | 16,073 | -0.10(-0.45%) |
Mar 26, 2018 | 21.62 | 22.28 | 20.93 | 22.28 | 19,101 | +0.80(+3.74%) |
Mar 23, 2018 | 21.89 | 21.92 | 21.35 | 21.47 | 22,496 | -0.47(-2.15%) |
Mar 22, 2018 | 22.34 | 22.35 | 21.52 | 21.94 | 30,955 | -0.78(-3.42%) |
Mar 21, 2018 | 22.49 | 23.12 | 22.49 | 22.72 | 8,757 | +0.30(+1.33%) |
Mar 20, 2018 | 22.39 | 23.57 | 22.33 | 22.42 | 7,605 | +0.04(+0.18%) |
Mar 19, 2018 | 22.32 | 22.56 | 21.94 | 22.38 | 31,452 | +0.06(+0.26%) |
Mar 16, 2018 | 23.29 | 23.52 | 20.19 | 22.32 | 99,889 | -1.04(-4.46%) |
Mar 15, 2018 | 22.81 | 23.54 | 22.37 | 23.37 | 21,757 | +0.50(+2.17%) |
Mar 14, 2018 | 22.75 | 23.04 | 22.42 | 22.87 | 8,548 | +0.48(+2.14%) |
Mar 13, 2018 | 22.66 | 22.87 | 22.39 | 22.39 | 18,064 | -0.31(-1.35%) |
Mar 12, 2018 | 23.16 | 23.16 | 22.60 | 22.70 | 21,016 | -0.41(-1.79%) |
Mar 09, 2018 | 22.99 | 23.16 | 22.05 | 23.11 | 34,276 | +1.30(+5.95%) |
Mar 08, 2018 | 22.72 | 22.77 | 21.73 | 21.81 | 19,777 | -0.86(-3.79%) |
Mar 07, 2018 | 21.38 | 22.82 | 21.38 | 22.67 | 25,012 | +1.21(+5.63%) |
Mar 06, 2018 | 21.47 | 21.82 | 21.31 | 21.46 | 13,929 | -0.06(-0.27%) |
Mar 05, 2018 | 20.83 | 21.55 | 20.83 | 21.52 | 7,939 | +0.36(+1.72%) |
Mar 02, 2018 | 21.27 | 21.41 | 20.83 | 21.16 | 8,177 | -0.16(-0.74%) |
Mar 01, 2018 | 20.47 | 21.45 | 20.47 | 21.32 | 10,446 | +0.55(+2.67%) |
Feb 28, 2018 | 21.27 | 21.37 | 20.67 | 20.76 | 13,825 | -0.44(-2.07%) |
Feb 27, 2018 | 21.71 | 21.73 | 21.13 | 21.20 | 11,991 | -0.65(-2.99%) |
Feb 26, 2018 | 21.43 | 21.85 | 21.30 | 21.85 | 17,480 | +0.35(+1.62%) |
Feb 23, 2018 | 21.80 | 21.80 | 21.22 | 21.51 | 10,627 | +0.14(+0.66%) |
Feb 22, 2018 | 21.55 | 21.92 | 21.34 | 21.37 | 33,514 | +0.69(+3.32%) |
Feb 21, 2018 | 20.22 | 20.68 | 20.12 | 20.68 | 12,021 | +0.52(+2.59%) |
Feb 20, 2018 | 20.29 | 21.53 | 19.89 | 20.16 | 32,969 | -0.40(-1.93%) |
Feb 16, 2018 | 20.55 | 20.55 | 20.55 | 0 | +0.54(+2.69%) | |
Feb 15, 2018 | 20.36 | 20.36 | 19.71 | 20.02 | 14,422 | -0.41(-2.02%) |
Feb 14, 2018 | 19.88 | 20.49 | 19.88 | 20.43 | 12,707 | +0.31(+1.52%) |
Feb 13, 2018 | 19.73 | 20.25 | 19.73 | 20.12 | 10,991 | +0.21(+1.06%) |
Feb 12, 2018 | 19.90 | 20.02 | 19.52 | 19.91 | 8,812 | +0.14(+0.71%) |
Feb 09, 2018 | 19.65 | 19.92 | 19.37 | 19.77 | 13,386 | +0.35(+1.82%) |
Feb 08, 2018 | 19.93 | 20.09 | 19.40 | 19.42 | 13,933 | -0.42(-2.12%) |
Feb 07, 2018 | 19.00 | 19.00 | 19.84 | 16,311 | +0.84(+4.42%) | |
Feb 06, 2018 | 19.11 | 19.77 | 18.90 | 19.00 | 20,400 | -0.12(-0.65%) |
Feb 05, 2018 | 19.32 | 19.58 | 19.11 | 19.12 | 47,181 | -0.20(-1.02%) |
Feb 02, 2018 | 19.29 | 19.64 | 19.20 | 19.32 | 11,581 | -0.11(-0.57%) |
Feb 01, 2018 | 19.38 | 19.97 | 19.38 | 19.43 | 12,950 | +0.02(+0.11%) |
Jan 31, 2018 | 19.69 | 20.17 | 19.30 | 19.41 | 13,926 | -0.21(-1.05%) |
Jan 30, 2018 | 19.69 | 19.86 | 19.46 | 19.62 | 8,374 | -0.31(-1.57%) |
Jan 29, 2018 | 20.05 | 20.14 | 19.87 | 19.93 | 18,436 | -0.13(-0.66%) |
Jan 26, 2018 | 19.90 | 20.43 | 19.81 | 20.06 | 39,097 | -0.17(-0.85%) |
Jan 25, 2018 | 19.91 | 20.94 | 19.81 | 20.24 | 42,909 | +0.37(+1.87%) |
Jan 24, 2018 | 20.70 | 20.72 | 19.82 | 19.86 | 25,846 | -0.70(-3.41%) |
Jan 23, 2018 | 20.66 | 20.88 | 20.55 | 20.56 | 20,765 | -0.18(-0.87%) |
Jan 22, 2018 | 21.15 | 21.40 | 20.49 | 20.75 | 16,964 | -0.27(-1.29%) |
Jan 19, 2018 | 20.89 | 21.53 | 20.62 | 21.02 | 30,067 | -0.07(-0.31%) |
Jan 18, 2018 | 20.91 | 21.82 | 20.43 | 21.08 | 19,214 | +0.12(+0.59%) |
Jan 17, 2018 | 20.93 | 21.38 | 20.52 | 20.96 | 10,524 | +0.26(+1.23%) |
Jan 16, 2018 | 21.24 | 21.24 | 20.66 | 20.70 | 13,987 | -0.54(-2.52%) |
Jan 12, 2018 | 21.24 | 21.24 | 21.24 | 0 | +0.33(+1.58%) | |
Jan 11, 2018 | 20.60 | 21.65 | 20.60 | 20.91 | 13,127 | +0.31(+1.52%) |
Jan 10, 2018 | 20.65 | 20.19 | 20.60 | 15,665 | -0.11(-0.52%) | |
Jan 09, 2018 | 20.58 | 20.71 | 20.27 | 20.70 | 14,648 | +0.14(+0.68%) |
Jan 08, 2018 | 19.88 | 20.84 | 19.77 | 20.56 | 68,664 | +0.79(+4.00%) |
Jan 05, 2018 | 21.42 | 21.53 | 19.68 | 19.77 | 53,163 | -1.98(-9.09%) |
Jan 04, 2018 | 21.39 | 21.83 | 21.31 | 21.75 | 10,171 | +0.49(+2.29%) |
Jan 03, 2018 | 21.58 | 22.49 | 21.22 | 21.27 | 30,033 | -0.32(-1.49%) |