Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.37 | 19.37 | 19.37 | 0 | +0.40(+2.09%) | |
Mar 28, 2018 | 19.08 | 19.29 | 18.96 | 18.98 | 906,424 | -0.18(-0.94%) |
Mar 27, 2018 | 19.17 | 19.44 | 19.08 | 19.16 | 1,138,595 | +0.01(+0.03%) |
Mar 26, 2018 | 19.23 | 19.29 | 19.00 | 19.15 | 942,200 | +0.05(+0.26%) |
Mar 23, 2018 | 19.44 | 19.66 | 19.06 | 19.10 | 1,112,664 | -0.24(-1.22%) |
Mar 22, 2018 | 19.60 | 19.61 | 19.33 | 19.34 | 1,064,574 | -0.40(-2.01%) |
Mar 21, 2018 | 19.33 | 19.81 | 19.17 | 19.73 | 978,601 | +0.54(+2.83%) |
Mar 20, 2018 | 19.36 | 19.44 | 19.17 | 19.19 | 1,171,508 | -0.10(-0.54%) |
Mar 19, 2018 | 19.37 | 19.45 | 19.10 | 19.30 | 1,142,199 | -0.06(-0.32%) |
Mar 16, 2018 | 19.15 | 19.57 | 19.15 | 19.36 | 1,876,808 | +0.14(+0.71%) |
Mar 15, 2018 | 19.55 | 19.56 | 18.76 | 19.22 | 1,772,633 | -0.31(-1.61%) |
Mar 14, 2018 | 19.71 | 19.79 | 19.49 | 19.54 | 692,481 | -0.10(-0.53%) |
Mar 13, 2018 | 19.93 | 19.95 | 19.60 | 19.64 | 805,179 | -0.25(-1.24%) |
Mar 12, 2018 | 19.96 | 20.10 | 19.85 | 19.89 | 834,371 | -0.09(-0.46%) |
Mar 09, 2018 | 19.85 | 19.99 | 19.66 | 19.98 | 755,202 | +0.27(+1.35%) |
Mar 08, 2018 | 19.57 | 19.73 | 19.42 | 19.71 | 989,638 | +0.14(+0.69%) |
Mar 07, 2018 | 19.42 | 19.58 | 868,630 | -0.27(-1.37%) | ||
Mar 06, 2018 | 19.82 | 19.91 | 19.76 | 19.85 | 718,408 | +0.19(+0.97%) |
Mar 05, 2018 | 19.52 | 19.80 | 19.49 | 19.66 | 899,677 | -0.03(-0.16%) |
Mar 02, 2018 | 19.60 | 19.74 | 19.39 | 19.69 | 810,188 | -0.05(-0.25%) |
Mar 01, 2018 | 19.84 | 19.91 | 19.54 | 19.74 | 1,047,109 | -0.08(-0.40%) |
Feb 28, 2018 | 20.49 | 20.53 | 19.82 | 19.82 | 1,168,196 | -0.57(-2.78%) |
Feb 27, 2018 | 20.78 | 20.85 | 20.39 | 20.39 | 786,330 | -0.39(-1.87%) |
Feb 26, 2018 | 20.74 | 20.87 | 20.48 | 20.78 | 1,010,398 | +0.07(+0.33%) |
Feb 23, 2018 | 20.69 | 21.37 | 20.42 | 20.71 | 1,619,710 | +0.78(+3.90%) |
Feb 22, 2018 | 19.91 | 19.93 | 926,924 | -0.06(-0.28%) | ||
Feb 21, 2018 | 20.03 | 20.32 | 19.96 | 19.99 | 947,460 | -0.05(-0.25%) |
Feb 20, 2018 | 20.14 | 20.16 | 19.97 | 20.03 | 998,442 | -0.11(-0.55%) |
Feb 16, 2018 | 20.15 | 20.15 | 20.15 | 0 | +0.15(+0.77%) | |
Feb 15, 2018 | 19.89 | 20.02 | 19.62 | 19.99 | 992,968 | +0.19(+0.96%) |
Feb 14, 2018 | 19.34 | 19.84 | 19.12 | 19.80 | 901,174 | +0.25(+1.25%) |
Feb 13, 2018 | 19.46 | 19.61 | 19.30 | 19.56 | 567,479 | +0.04(+0.22%) |
Feb 12, 2018 | 19.10 | 19.64 | 19.10 | 19.51 | 996,510 | +0.53(+2.81%) |
Feb 09, 2018 | 19.26 | 19.26 | 18.51 | 18.98 | 1,392,475 | -0.18(-0.96%) |
Feb 08, 2018 | 19.92 | 19.94 | 19.16 | 19.16 | 907,947 | -0.72(-3.61%) |
Feb 07, 2018 | 19.97 | 20.05 | 19.84 | 19.88 | 1,138,498 | -0.07(-0.37%) |
Feb 06, 2018 | 19.42 | 19.96 | 18.88 | 19.96 | 1,781,032 | +0.17(+0.84%) |
Feb 05, 2018 | 19.90 | 20.18 | 19.71 | 19.79 | 879,421 | -0.34(-1.71%) |
Feb 02, 2018 | 20.46 | 20.46 | 20.11 | 20.13 | 686,233 | -0.60(-2.90%) |
Feb 01, 2018 | 20.92 | 20.95 | 20.61 | 20.73 | 685,426 | -0.19(-0.91%) |
Jan 31, 2018 | 20.67 | 21.01 | 20.55 | 20.92 | 799,440 | +0.33(+1.61%) |
Jan 30, 2018 | 21.05 | 21.06 | 20.56 | 20.59 | 647,658 | -0.50(-2.38%) |
Jan 29, 2018 | 21.24 | 21.27 | 21.07 | 21.10 | 801,587 | -0.21(-1.01%) |
Jan 26, 2018 | 21.12 | 21.35 | 20.99 | 21.31 | 665,937 | +0.24(+1.14%) |
Jan 25, 2018 | 21.50 | 21.59 | 21.02 | 21.07 | 623,578 | -0.36(-1.69%) |
Jan 24, 2018 | 21.56 | 21.57 | 21.34 | 21.43 | 557,772 | +0.01(+0.03%) |
Jan 23, 2018 | 21.38 | 21.48 | 21.32 | 21.43 | 799,216 | +0.01(+0.06%) |
Jan 22, 2018 | 21.37 | 21.43 | 21.27 | 21.42 | 611,970 | +0.04(+0.20%) |
Jan 19, 2018 | 21.51 | 21.53 | 21.32 | 21.37 | 741,651 | -0.12(-0.54%) |
Jan 18, 2018 | 21.38 | 21.58 | 21.27 | 21.49 | 782,151 | +0.08(+0.37%) |
Jan 17, 2018 | 21.53 | 21.57 | 21.13 | 21.41 | 1,099,904 | -0.08(-0.37%) |
Jan 16, 2018 | 21.65 | 21.68 | 21.44 | 21.49 | 928,962 | -0.13(-0.62%) |
Jan 12, 2018 | 21.62 | 21.62 | 21.62 | 0 | +0.05(+0.23%) | |
Jan 11, 2018 | 21.44 | 21.59 | 21.34 | 21.57 | 1,233,651 | +0.23(+1.06%) |
Jan 10, 2018 | 21.26 | 21.35 | 1,021,670 | -0.63(-2.86%) | ||
Jan 09, 2018 | 22.25 | 22.25 | 21.97 | 21.98 | 777,496 | -0.23(-1.02%) |
Jan 08, 2018 | 22.35 | 22.38 | 22.09 | 22.20 | 861,581 | -0.15(-0.66%) |
Jan 05, 2018 | 22.55 | 22.57 | 22.22 | 22.35 | 901,924 | -0.09(-0.41%) |
Jan 04, 2018 | 22.41 | 22.46 | 22.24 | 22.44 | 898,536 | +0.14(+0.63%) |
Jan 03, 2018 | 22.32 | 22.39 | 22.21 | 22.30 | 805,349 | -0.01(-0.05%) |