Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.84 | 19.84 | 19.84 | 0 | +0.23(+1.17%) | |
Mar 28, 2018 | 19.71 | 20.07 | 19.53 | 19.61 | 587,414 | -0.05(-0.25%) |
Mar 27, 2018 | 20.13 | 20.13 | 19.45 | 19.66 | 991,254 | -0.49(-2.43%) |
Mar 26, 2018 | 20.22 | 20.49 | 19.73 | 20.15 | 1,299,821 | +0.27(+1.36%) |
Mar 23, 2018 | 20.48 | 20.68 | 19.87 | 19.88 | 769,979 | -0.45(-2.21%) |
Mar 22, 2018 | 20.85 | 20.99 | 20.33 | 20.33 | 550,880 | -0.73(-3.47%) |
Mar 21, 2018 | 20.68 | 21.24 | 20.54 | 21.06 | 412,994 | +0.41(+1.99%) |
Mar 20, 2018 | 20.72 | 20.94 | 20.63 | 20.65 | 475,772 | -0.08(-0.39%) |
Mar 19, 2018 | 20.78 | 20.92 | 20.43 | 20.73 | 606,932 | -0.07(-0.34%) |
Mar 16, 2018 | 20.88 | 21.12 | 20.70 | 20.80 | 1,582,480 | -0.24(-1.14%) |
Mar 15, 2018 | 21.89 | 21.92 | 20.98 | 21.04 | 797,814 | -0.74(-3.40%) |
Mar 14, 2018 | 21.98 | 21.98 | 21.48 | 21.78 | 711,130 | -0.12(-0.55%) |
Mar 13, 2018 | 21.80 | 22.08 | 21.57 | 21.90 | 890,553 | +0.26(+1.20%) |
Mar 12, 2018 | 21.66 | 21.89 | 21.49 | 21.64 | 743,702 | +0.07(+0.32%) |
Mar 09, 2018 | 21.34 | 21.58 | 21.25 | 21.57 | 681,939 | +0.40(+1.89%) |
Mar 08, 2018 | 21.72 | 21.93 | 21.06 | 21.17 | 721,793 | -0.44(-2.04%) |
Mar 07, 2018 | 21.25 | 21.71 | 21.12 | 21.61 | 683,374 | +0.13(+0.61%) |
Mar 06, 2018 | 21.11 | 21.54 | 20.83 | 21.48 | 1,283,077 | +0.41(+1.95%) |
Mar 05, 2018 | 21.36 | 21.61 | 20.98 | 21.07 | 1,577,438 | -0.36(-1.68%) |
Mar 02, 2018 | 21.12 | 21.50 | 20.53 | 21.43 | 1,789,571 | +0.24(+1.13%) |
Mar 01, 2018 | 20.98 | 21.92 | 19.75 | 21.19 | 4,251,929 | +2.01(+10.48%) |
Feb 28, 2018 | 19.84 | 20.08 | 19.15 | 19.18 | 2,373,678 | -0.47(-2.39%) |
Feb 27, 2018 | 20.52 | 20.84 | 19.63 | 19.65 | 1,516,769 | -0.86(-4.19%) |
Feb 26, 2018 | 20.78 | 20.99 | 20.29 | 20.51 | 751,904 | -0.26(-1.25%) |
Feb 23, 2018 | 20.37 | 20.79 | 20.33 | 20.77 | 795,147 | +0.54(+2.67%) |
Feb 22, 2018 | 20.44 | 20.54 | 20.18 | 20.23 | 822,259 | -0.12(-0.59%) |
Feb 21, 2018 | 20.48 | 20.89 | 20.25 | 20.35 | 928,959 | -0.04(-0.20%) |
Feb 20, 2018 | 20.40 | 20.75 | 20.21 | 20.39 | 1,006,971 | -0.16(-0.78%) |
Feb 16, 2018 | 20.55 | 20.55 | 20.55 | 0 | +0.67(+3.37%) | |
Feb 15, 2018 | 20.00 | 20.11 | 19.77 | 19.88 | 1,160,601 | +0.06(+0.30%) |
Feb 14, 2018 | 19.25 | 19.98 | 19.25 | 19.82 | 1,661,114 | +0.34(+1.75%) |
Feb 13, 2018 | 19.76 | 19.48 | 1,818,416 | -0.05(-0.26%) | ||
Feb 12, 2018 | 19.94 | 19.98 | 19.43 | 19.53 | 1,740,092 | -0.27(-1.36%) |
Feb 09, 2018 | 19.98 | 20.22 | 19.17 | 19.80 | 2,125,673 | +0.07(+0.35%) |
Feb 08, 2018 | 20.40 | 20.67 | 19.72 | 19.73 | 2,237,217 | -0.65(-3.19%) |
Feb 07, 2018 | 20.25 | 20.77 | 20.17 | 20.38 | 1,049,567 | +0.01(+0.05%) |
Feb 06, 2018 | 19.39 | 20.81 | 19.26 | 20.37 | 1,801,069 | +0.00(+0.00%) |
Feb 05, 2018 | 20.55 | 20.92 | 19.80 | 20.37 | 1,750,709 | -0.45(-2.16%) |
Feb 02, 2018 | 21.66 | 21.72 | 20.92 | 20.82 | 1,429,233 | -1.08(-4.93%) |
Feb 01, 2018 | 21.36 | 22.17 | 21.14 | 21.90 | 1,209,913 | +0.48(+2.24%) |
Jan 31, 2018 | 21.70 | 21.83 | 21.16 | 21.42 | 1,345,950 | -0.10(-0.46%) |
Jan 30, 2018 | 21.50 | 21.51 | 20.70 | 21.52 | 1,297,518 | -0.22(-1.01%) |
Jan 29, 2018 | 22.58 | 22.70 | 21.69 | 21.74 | 1,141,033 | -0.91(-4.02%) |
Jan 26, 2018 | 22.59 | 22.68 | 22.40 | 22.65 | 1,302,644 | +0.22(+0.98%) |
Jan 25, 2018 | 22.59 | 22.77 | 22.17 | 22.43 | 1,035,501 | +0.05(+0.22%) |
Jan 24, 2018 | 23.04 | 23.28 | 22.35 | 22.38 | 1,920,486 | -0.65(-2.82%) |
Jan 23, 2018 | 22.78 | 23.11 | 22.42 | 23.03 | 980,161 | +0.29(+1.28%) |
Jan 22, 2018 | 22.39 | 22.75 | 22.35 | 22.74 | 1,160,959 | +0.43(+1.93%) |
Jan 19, 2018 | 22.67 | 22.76 | 22.26 | 22.31 | 927,990 | -0.29(-1.28%) |
Jan 18, 2018 | 22.66 | 22.88 | 22.48 | 22.60 | 1,067,300 | -0.19(-0.83%) |
Jan 17, 2018 | 22.33 | 22.86 | 22.18 | 22.79 | 1,077,354 | +0.64(+2.89%) |
Jan 16, 2018 | 23.02 | 23.15 | 22.01 | 22.15 | 1,333,368 | -0.64(-2.81%) |
Jan 12, 2018 | 22.79 | 22.79 | 22.79 | 0 | +0.33(+1.47%) | |
Jan 11, 2018 | 22.18 | 22.53 | 22.04 | 22.46 | 869,184 | +0.33(+1.49%) |
Jan 10, 2018 | 22.67 | 22.08 | 22.13 | 826,921 | -0.55(-2.43%) | |
Jan 09, 2018 | 22.67 | 22.90 | 22.55 | 22.68 | 796,561 | +0.01(+0.04%) |
Jan 08, 2018 | 22.79 | 22.86 | 22.43 | 22.67 | 1,251,193 | -0.11(-0.48%) |
Jan 05, 2018 | 22.50 | 22.79 | 22.40 | 22.78 | 1,486,193 | +0.43(+1.92%) |
Jan 04, 2018 | 22.56 | 22.65 | 22.12 | 22.35 | 1,508,418 | -0.06(-0.27%) |
Jan 03, 2018 | 22.00 | 22.46 | 21.96 | 22.41 | 2,011,716 | +0.41(+1.86%) |