Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2018 | 20.28 | 20.28 | 20.28 | 0 | -0.26(-1.27%) | |
Mar 27, 2018 | 19.59 | 20.54 | 19.59 | 20.54 | 6,365 | +0.84(+4.26%) |
Mar 26, 2018 | 19.63 | 20.10 | 19.63 | 19.70 | 6,301 | -0.27(-1.35%) |
Mar 23, 2018 | 19.72 | 19.97 | 19.72 | 19.97 | 1,050 | +0.02(+0.10%) |
Mar 21, 2018 | 19.95 | 19.95 | 19.95 | 0 | -0.10(-0.50%) | |
Mar 19, 2018 | 20.05 | 20.05 | 20.05 | 300 | +0.26(+1.31%) | |
Mar 16, 2018 | 19.79 | 19.79 | 19.79 | 19.79 | 110 | -0.20(-1.00%) |
Mar 13, 2018 | 19.99 | 19.99 | 19.99 | 33 | +0.13(+0.65%) | |
Mar 12, 2018 | 19.67 | 19.86 | 19.67 | 19.86 | 352 | +0.81(+4.25%) |
Mar 08, 2018 | 19.05 | 19.05 | 19.05 | 3 | -1.89(-9.03%) | |
Mar 05, 2018 | 20.94 | 20.94 | 20.94 | 1 | +1.75(+9.11%) | |
Mar 02, 2018 | 19.24 | 20.21 | 19.19 | 19.19 | 920 | +0.26(+1.38%) |
Mar 01, 2018 | 18.93 | 18.93 | 18.93 | 18.93 | 350 | -0.68(-3.47%) |
Feb 27, 2018 | 19.61 | 19.61 | 19.61 | 3 | -0.08(-0.41%) | |
Feb 26, 2018 | 19.69 | 19.69 | 19.69 | 19.69 | 413 | -0.26(-1.30%) |
Feb 23, 2018 | 19.02 | 19.95 | 19.02 | 19.95 | 749 | -0.19(-0.94%) |
Feb 21, 2018 | 20.14 | 20.14 | 20.14 | 77 | +0.74(+3.79%) | |
Feb 20, 2018 | 19.40 | 19.40 | 19.40 | 19.40 | 203 | -0.64(-3.17%) |
Feb 16, 2018 | 20.04 | 20.04 | 20.04 | 0 | -0.11(-0.55%) | |
Feb 15, 2018 | 18.63 | 20.19 | 18.63 | 20.15 | 3,457 | -0.25(-1.20%) |
Feb 14, 2018 | 21.42 | 21.47 | 20.40 | 20.40 | 7,667 | -0.60(-2.88%) |
Feb 13, 2018 | 21.00 | 21.00 | 21.00 | 21.00 | 114 | -0.62(-2.87%) |
Feb 12, 2018 | 21.59 | 21.62 | 21.59 | 21.62 | 921 | -0.74(-3.31%) |
Feb 09, 2018 | 22.60 | 23.30 | 22.36 | 22.36 | 6,187 | +0.91(+4.24%) |
Feb 08, 2018 | 21.45 | 21.45 | 21.42 | 21.45 | 11,207 | +0.73(+3.52%) |
Feb 07, 2018 | 20.81 | 20.81 | 20.81 | 20.72 | 6,880 | -0.19(-0.91%) |
Feb 06, 2018 | 22.72 | 23.06 | 20.91 | 20.91 | 128,591 | +3.59(+20.73%) |
Feb 05, 2018 | 21.03 | 22.90 | 17.32 | 17.32 | 4,937 | -5.12(-22.83%) |
Feb 02, 2018 | 22.42 | 22.44 | 22.42 | 22.44 | 572 | -0.03(-0.12%) |
Feb 01, 2018 | 22.47 | 22.47 | 22.47 | 22.47 | 235 | +0.15(+0.67%) |
Jan 31, 2018 | 22.28 | 22.32 | 22.26 | 22.32 | 965 | -0.11(-0.49%) |
Jan 29, 2018 | 22.43 | 22.43 | 22.43 | 5 | -0.17(-0.75%) | |
Jan 26, 2018 | 22.60 | 22.60 | 22.60 | 22.60 | 190 | +0.01(+0.05%) |
Jan 25, 2018 | 22.64 | 22.65 | 22.59 | 22.59 | 2,448 | -0.06(-0.27%) |
Jan 24, 2018 | 22.65 | 22.65 | 22.65 | 22.65 | 1,000 | +0.09(+0.40%) |
Jan 23, 2018 | 22.56 | 22.56 | 22.56 | 22.56 | 1,023 | +0.00(+0.00%) |
Jan 22, 2018 | 22.66 | 22.66 | 22.55 | 22.56 | 2,293 | -0.03(-0.12%) |
Jan 18, 2018 | 22.59 | 22.59 | 22.59 | 12 | +0.09(+0.38%) | |
Jan 17, 2018 | 22.54 | 22.54 | 22.50 | 22.50 | 2,166 | +0.13(+0.59%) |
Jan 16, 2018 | 22.37 | 22.37 | 22.37 | 22.37 | 102 | -0.04(-0.16%) |
Jan 12, 2018 | 22.41 | 22.41 | 22.41 | 0 | -0.08(-0.34%) | |
Jan 11, 2018 | 22.64 | 22.64 | 22.48 | 22.48 | 287 | -0.18(-0.79%) |
Jan 10, 2018 | 22.66 | 22.66 | 5,363 | -0.08(-0.37%) | ||
Jan 09, 2018 | 22.66 | 22.75 | 22.66 | 22.74 | 3,093 | -0.01(-0.02%) |
Jan 08, 2018 | 22.75 | 22.75 | 22.75 | 22.75 | 11,461 | +0.00(+0.00%) |
Jan 05, 2018 | 22.86 | 22.86 | 22.75 | 22.75 | 1,676 | +0.10(+0.44%) |
Jan 04, 2018 | 22.70 | 22.71 | 22.65 | 22.65 | 43,288 | -0.14(-0.61%) |
Jan 03, 2018 | 22.80 | 22.85 | 22.70 | 22.79 | 9,139 | -0.11(-0.48%) |