Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.73 | 19.73 | 19.73 | 0 | +0.14(+0.71%) | |
Mar 28, 2018 | 19.41 | 19.66 | 19.41 | 19.59 | 2,030,520 | +0.18(+0.93%) |
Mar 27, 2018 | 19.23 | 19.52 | 18.96 | 19.41 | 2,623,686 | +0.22(+1.13%) |
Mar 26, 2018 | 19.10 | 19.20 | 18.94 | 19.19 | 2,310,257 | +0.27(+1.42%) |
Mar 23, 2018 | 19.10 | 19.16 | 18.84 | 18.92 | 2,042,051 | -0.16(-0.82%) |
Mar 22, 2018 | 19.12 | 19.42 | 19.05 | 19.08 | 1,805,177 | -0.10(-0.54%) |
Mar 21, 2018 | 19.24 | 19.32 | 19.00 | 19.18 | 1,684,000 | -0.10(-0.54%) |
Mar 20, 2018 | 19.54 | 19.64 | 19.11 | 19.29 | 3,207,084 | -0.24(-1.24%) |
Mar 19, 2018 | 19.67 | 19.67 | 19.38 | 19.53 | 1,911,440 | -0.16(-0.79%) |
Mar 16, 2018 | 19.52 | 19.73 | 19.44 | 19.68 | 9,029,707 | +0.13(+0.66%) |
Mar 15, 2018 | 19.57 | 19.64 | 19.34 | 19.55 | 1,824,013 | +0.02(+0.09%) |
Mar 14, 2018 | 19.61 | 19.70 | 19.48 | 19.54 | 2,378,645 | -0.04(-0.22%) |
Mar 13, 2018 | 19.70 | 19.82 | 19.49 | 19.58 | 2,298,910 | -0.03(-0.13%) |
Mar 12, 2018 | 19.53 | 19.79 | 19.51 | 19.61 | 2,593,434 | +0.03(+0.13%) |
Mar 09, 2018 | 19.52 | 19.67 | 19.36 | 19.58 | 3,659,189 | +0.09(+0.49%) |
Mar 08, 2018 | 19.42 | 19.52 | 19.23 | 19.48 | 1,487,996 | +0.15(+0.76%) |
Mar 07, 2018 | 19.36 | 19.34 | 2,650,844 | +0.23(+1.22%) | ||
Mar 06, 2018 | 19.05 | 19.25 | 18.91 | 19.10 | 2,230,755 | +0.05(+0.27%) |
Mar 05, 2018 | 18.95 | 19.23 | 18.87 | 19.05 | 3,160,462 | +0.05(+0.27%) |
Mar 02, 2018 | 18.85 | 19.15 | 18.80 | 19.00 | 2,146,339 | +0.07(+0.36%) |
Mar 01, 2018 | 18.71 | 19.10 | 18.53 | 18.93 | 3,299,154 | +0.14(+0.74%) |
Feb 28, 2018 | 18.76 | 18.93 | 18.57 | 18.79 | 3,159,557 | +0.20(+1.07%) |
Feb 27, 2018 | 18.90 | 18.94 | 18.43 | 18.59 | 3,299,338 | -0.35(-1.87%) |
Feb 26, 2018 | 18.98 | 19.00 | 18.78 | 18.95 | 2,275,190 | -0.02(-0.09%) |
Feb 23, 2018 | 18.73 | 18.98 | 18.57 | 18.97 | 3,377,146 | +0.23(+1.25%) |
Feb 22, 2018 | 18.83 | 18.73 | 5,623,883 | +0.72(+3.98%) | ||
Feb 21, 2018 | 18.31 | 18.52 | 18.00 | 18.02 | 2,393,746 | -0.35(-1.93%) |
Feb 20, 2018 | 18.49 | 18.73 | 18.28 | 18.37 | 2,777,584 | -0.22(-1.21%) |
Feb 16, 2018 | 18.59 | 18.59 | 18.59 | 0 | +0.01(+0.05%) | |
Feb 15, 2018 | 18.47 | 18.66 | 18.30 | 18.59 | 2,159,842 | +0.16(+0.89%) |
Feb 14, 2018 | 18.06 | 18.44 | 18.03 | 18.42 | 3,596,751 | +0.23(+1.28%) |
Feb 13, 2018 | 18.15 | 18.26 | 17.99 | 18.19 | 1,571,627 | +0.04(+0.24%) |
Feb 12, 2018 | 18.06 | 18.26 | 17.49 | 18.15 | 2,965,445 | +0.14(+0.77%) |
Feb 09, 2018 | 17.78 | 18.12 | 17.49 | 18.01 | 3,324,633 | +0.34(+1.95%) |
Feb 08, 2018 | 18.20 | 18.26 | 17.60 | 17.66 | 3,878,016 | -0.54(-2.97%) |
Feb 07, 2018 | 18.28 | 18.43 | 18.08 | 18.20 | 3,150,195 | -0.06(-0.33%) |
Feb 06, 2018 | 17.92 | 18.56 | 17.92 | 18.27 | 4,383,433 | -0.14(-0.75%) |
Feb 05, 2018 | 18.79 | 18.94 | 18.11 | 18.40 | 2,701,026 | -0.57(-2.99%) |
Feb 02, 2018 | 18.84 | 19.10 | 18.77 | 18.97 | 2,323,351 | +0.02(+0.09%) |
Feb 01, 2018 | 19.33 | 19.46 | 18.93 | 18.95 | 2,247,134 | -0.38(-1.96%) |
Jan 31, 2018 | 18.94 | 19.38 | 18.90 | 19.33 | 5,052,499 | +0.42(+2.23%) |
Jan 30, 2018 | 18.96 | 19.08 | 18.85 | 18.91 | 3,322,481 | -0.15(-0.77%) |
Jan 29, 2018 | 19.37 | 19.38 | 19.05 | 19.06 | 1,943,018 | -0.31(-1.60%) |
Jan 26, 2018 | 19.47 | 19.59 | 19.27 | 19.37 | 1,705,680 | -0.04(-0.22%) |
Jan 25, 2018 | 19.40 | 19.58 | 19.28 | 19.41 | 2,539,240 | -0.01(-0.04%) |
Jan 24, 2018 | 19.68 | 19.86 | 19.41 | 19.42 | 3,369,869 | -0.27(-1.35%) |
Jan 23, 2018 | 19.32 | 19.68 | 19.25 | 19.68 | 2,894,967 | +0.40(+2.10%) |
Jan 22, 2018 | 19.02 | 19.30 | 19.02 | 19.28 | 2,839,806 | +0.21(+1.13%) |
Jan 19, 2018 | 19.28 | 19.28 | 18.85 | 19.06 | 3,707,713 | -0.16(-0.85%) |
Jan 18, 2018 | 19.23 | 19.38 | 19.11 | 19.23 | 6,012,348 | -0.12(-0.62%) |
Jan 17, 2018 | 19.61 | 19.72 | 19.27 | 19.35 | 3,977,897 | -0.25(-1.27%) |
Jan 16, 2018 | 19.57 | 19.70 | 19.55 | 19.60 | 3,523,104 | +0.08(+0.40%) |
Jan 12, 2018 | 19.52 | 19.52 | 19.52 | 0 | -0.14(-0.70%) | |
Jan 11, 2018 | 19.73 | 19.80 | 19.62 | 19.66 | 2,606,046 | -0.01(-0.04%) |
Jan 10, 2018 | 19.70 | 19.48 | 19.67 | 2,603,462 | +0.05(+0.26%) | |
Jan 09, 2018 | 19.86 | 19.86 | 19.52 | 19.61 | 2,327,596 | -0.25(-1.26%) |
Jan 08, 2018 | 19.90 | 19.96 | 19.65 | 19.86 | 3,460,413 | +0.05(+0.26%) |
Jan 05, 2018 | 19.86 | 19.92 | 19.72 | 19.81 | 3,469,797 | +0.00(+0.00%) |
Jan 04, 2018 | 20.18 | 20.29 | 19.80 | 19.81 | 2,113,959 | -0.37(-1.83%) |
Jan 03, 2018 | 20.26 | 20.38 | 20.07 | 20.18 | 3,193,713 | -0.01(-0.04%) |