Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 21.35 | 21.35 | 21.35 | 0 | -0.05(-0.23%) | |
Mar 28, 2018 | 21.05 | 21.73 | 20.95 | 21.40 | 13,935 | -0.39(-1.79%) |
Mar 27, 2018 | 22.40 | 22.48 | 21.69 | 21.79 | 16,358 | -0.10(-0.45%) |
Mar 26, 2018 | 21.24 | 21.89 | 20.56 | 21.89 | 19,440 | +0.79(+3.74%) |
Mar 23, 2018 | 21.50 | 21.54 | 20.98 | 21.10 | 22,895 | -0.46(-2.15%) |
Mar 22, 2018 | 21.95 | 21.96 | 21.14 | 21.56 | 31,505 | -0.76(-3.42%) |
Mar 21, 2018 | 22.10 | 22.72 | 22.10 | 22.33 | 8,913 | +0.29(+1.33%) |
Mar 20, 2018 | 22.00 | 23.15 | 21.94 | 22.03 | 7,740 | +0.04(+0.18%) |
Mar 19, 2018 | 21.94 | 22.17 | 21.55 | 21.99 | 32,010 | +0.06(+0.26%) |
Mar 16, 2018 | 22.89 | 23.11 | 19.84 | 21.94 | 101,663 | -1.02(-4.46%) |
Mar 15, 2018 | 22.41 | 23.13 | 21.98 | 22.96 | 22,144 | +0.49(+2.17%) |
Mar 14, 2018 | 22.35 | 22.64 | 22.02 | 22.47 | 8,700 | +0.47(+2.14%) |
Mar 13, 2018 | 22.26 | 22.47 | 22.00 | 22.00 | 18,385 | -0.30(-1.35%) |
Mar 12, 2018 | 22.76 | 22.76 | 22.20 | 22.30 | 21,389 | -0.41(-1.79%) |
Mar 09, 2018 | 22.59 | 22.76 | 21.67 | 22.71 | 34,885 | +1.28(+5.95%) |
Mar 08, 2018 | 22.33 | 22.37 | 21.35 | 21.43 | 20,128 | -0.85(-3.79%) |
Mar 07, 2018 | 21.01 | 22.42 | 21.01 | 22.28 | 25,456 | +1.19(+5.63%) |
Mar 06, 2018 | 21.10 | 21.44 | 20.94 | 21.09 | 14,177 | -0.06(-0.27%) |
Mar 05, 2018 | 20.47 | 21.17 | 20.47 | 21.15 | 8,080 | +0.36(+1.72%) |
Mar 02, 2018 | 20.90 | 21.03 | 20.47 | 20.79 | 8,322 | -0.15(-0.74%) |
Mar 01, 2018 | 20.11 | 21.07 | 20.11 | 20.94 | 10,632 | +0.54(+2.67%) |
Feb 28, 2018 | 20.90 | 20.99 | 20.31 | 20.40 | 14,071 | -0.43(-2.07%) |
Feb 27, 2018 | 21.33 | 21.35 | 20.77 | 20.83 | 12,204 | -0.64(-2.99%) |
Feb 26, 2018 | 21.06 | 21.47 | 20.93 | 21.47 | 17,790 | +0.34(+1.62%) |
Feb 23, 2018 | 21.42 | 21.42 | 20.85 | 21.13 | 10,816 | +0.14(+0.66%) |
Feb 22, 2018 | 21.17 | 21.54 | 20.97 | 20.99 | 34,110 | +0.67(+3.32%) |
Feb 21, 2018 | 19.87 | 20.32 | 19.77 | 20.32 | 12,235 | +0.51(+2.59%) |
Feb 20, 2018 | 19.94 | 21.16 | 19.55 | 19.81 | 33,555 | -0.39(-1.93%) |
Feb 16, 2018 | 20.20 | 20.20 | 20.20 | 0 | +0.53(+2.69%) | |
Feb 15, 2018 | 20.00 | 20.00 | 19.37 | 19.67 | 14,679 | -0.41(-2.02%) |
Feb 14, 2018 | 19.54 | 20.13 | 19.54 | 20.07 | 12,933 | +0.30(+1.52%) |
Feb 13, 2018 | 19.38 | 19.90 | 19.38 | 19.77 | 11,187 | +0.21(+1.06%) |
Feb 12, 2018 | 19.55 | 19.67 | 19.18 | 19.57 | 8,969 | +0.14(+0.71%) |
Feb 09, 2018 | 19.31 | 19.57 | 19.03 | 19.43 | 13,623 | +0.35(+1.82%) |
Feb 08, 2018 | 19.58 | 19.74 | 19.06 | 19.08 | 14,181 | -0.41(-2.12%) |
Feb 07, 2018 | 18.67 | 18.67 | 19.49 | 16,601 | +0.83(+4.42%) | |
Feb 06, 2018 | 18.78 | 19.42 | 18.57 | 18.67 | 20,762 | -0.12(-0.65%) |
Feb 05, 2018 | 18.98 | 19.24 | 18.78 | 18.79 | 48,019 | -0.19(-1.02%) |
Feb 02, 2018 | 18.95 | 19.30 | 18.86 | 18.98 | 11,787 | -0.11(-0.57%) |
Feb 01, 2018 | 19.04 | 19.62 | 19.04 | 19.09 | 13,180 | +0.02(+0.11%) |
Jan 31, 2018 | 19.35 | 19.82 | 18.96 | 19.07 | 14,173 | -0.20(-1.05%) |
Jan 30, 2018 | 19.35 | 19.51 | 19.12 | 19.27 | 8,523 | -0.31(-1.57%) |
Jan 29, 2018 | 19.70 | 19.78 | 19.52 | 19.58 | 18,764 | -0.13(-0.66%) |
Jan 26, 2018 | 19.55 | 20.07 | 19.47 | 19.71 | 39,792 | -0.17(-0.86%) |
Jan 25, 2018 | 19.57 | 20.58 | 19.46 | 19.88 | 43,671 | +0.36(+1.87%) |
Jan 24, 2018 | 20.34 | 20.36 | 19.48 | 19.52 | 26,305 | -0.69(-3.41%) |
Jan 23, 2018 | 20.29 | 20.52 | 20.19 | 20.21 | 21,134 | -0.18(-0.87%) |
Jan 22, 2018 | 20.78 | 21.02 | 20.13 | 20.38 | 17,265 | -0.27(-1.29%) |
Jan 19, 2018 | 20.52 | 21.15 | 20.26 | 20.65 | 30,601 | -0.06(-0.31%) |
Jan 18, 2018 | 20.55 | 21.44 | 20.08 | 20.72 | 19,555 | +0.12(+0.59%) |
Jan 17, 2018 | 20.56 | 21.01 | 20.17 | 20.59 | 10,711 | +0.25(+1.23%) |
Jan 16, 2018 | 20.87 | 20.87 | 20.30 | 20.34 | 14,235 | -0.53(-2.52%) |
Jan 12, 2018 | 20.87 | 20.87 | 20.87 | 0 | +0.32(+1.58%) | |
Jan 11, 2018 | 20.24 | 21.27 | 20.24 | 20.55 | 13,360 | +0.31(+1.52%) |
Jan 10, 2018 | 20.28 | 19.84 | 20.24 | 15,943 | -0.11(-0.52%) | |
Jan 09, 2018 | 20.22 | 20.35 | 19.91 | 20.34 | 14,908 | +0.14(+0.68%) |
Jan 08, 2018 | 19.53 | 20.48 | 19.43 | 20.21 | 69,883 | +0.78(+4.00%) |
Jan 05, 2018 | 21.05 | 21.16 | 19.34 | 19.43 | 54,108 | -1.94(-9.09%) |
Jan 04, 2018 | 21.02 | 21.44 | 20.94 | 21.37 | 10,351 | +0.48(+2.29%) |
Jan 03, 2018 | 21.20 | 22.10 | 20.85 | 20.89 | 30,567 | -0.32(-1.49%) |