Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 23.90 | 23.90 | 23.90 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 23.60 | 24.10 | 23.15 | 23.90 | 359,534 | +0.30(+1.27%) |
Mar 27, 2018 | 24.65 | 24.65 | 23.35 | 23.60 | 406,844 | -1.05(-4.26%) |
Mar 26, 2018 | 23.75 | 24.80 | 23.70 | 24.65 | 378,485 | +1.10(+4.67%) |
Mar 23, 2018 | 23.55 | 24.20 | 23.45 | 23.55 | 578,556 | +0.20(+0.86%) |
Mar 22, 2018 | 23.90 | 24.35 | 23.30 | 23.35 | 479,277 | -0.60(-2.51%) |
Mar 21, 2018 | 23.80 | 24.60 | 23.61 | 23.95 | 356,804 | +0.15(+0.63%) |
Mar 20, 2018 | 23.10 | 24.00 | 22.95 | 23.80 | 407,122 | +0.40(+1.71%) |
Mar 19, 2018 | 22.15 | 23.65 | 22.15 | 23.40 | 861,070 | +1.30(+5.88%) |
Mar 16, 2018 | 20.40 | 23.00 | 19.30 | 22.10 | 2,125,196 | +2.10(+10.50%) |
Mar 15, 2018 | 19.75 | 20.15 | 19.40 | 20.00 | 617,297 | +0.40(+2.04%) |
Mar 14, 2018 | 20.10 | 20.20 | 19.15 | 19.60 | 357,760 | -0.40(-2.00%) |
Mar 13, 2018 | 19.90 | 20.20 | 19.75 | 20.00 | 241,550 | +0.10(+0.50%) |
Mar 12, 2018 | 19.55 | 19.95 | 19.50 | 19.90 | 206,601 | +0.35(+1.79%) |
Mar 09, 2018 | 20.30 | 20.35 | 19.45 | 19.55 | 276,466 | -0.70(-3.46%) |
Mar 08, 2018 | 20.30 | 20.45 | 19.82 | 20.25 | 307,762 | +0.15(+0.75%) |
Mar 07, 2018 | 20.70 | 20.90 | 19.95 | 20.10 | 387,531 | -0.80(-3.83%) |
Mar 06, 2018 | 20.30 | 20.95 | 20.25 | 20.90 | 223,962 | +0.55(+2.70%) |
Mar 05, 2018 | 20.15 | 20.50 | 19.90 | 20.35 | 205,387 | +0.15(+0.74%) |
Mar 02, 2018 | 19.55 | 20.30 | 19.25 | 20.20 | 138,229 | +0.50(+2.54%) |
Mar 01, 2018 | 19.65 | 20.00 | 19.10 | 19.70 | 357,290 | +0.00(+0.00%) |
Feb 28, 2018 | 20.00 | 20.35 | 19.70 | 19.70 | 223,477 | -0.10(-0.51%) |
Feb 27, 2018 | 20.70 | 21.00 | 19.70 | 19.80 | 232,400 | -0.75(-3.65%) |
Feb 26, 2018 | 20.35 | 20.80 | 20.12 | 20.55 | 237,447 | +0.30(+1.48%) |
Feb 23, 2018 | 19.90 | 20.25 | 19.60 | 20.25 | 168,602 | +0.45(+2.27%) |
Feb 22, 2018 | 19.55 | 20.00 | 19.35 | 19.80 | 195,559 | +0.30(+1.54%) |
Feb 21, 2018 | 19.30 | 19.85 | 19.30 | 19.50 | 141,992 | +0.20(+1.04%) |
Feb 20, 2018 | 19.95 | 20.10 | 19.20 | 19.30 | 250,681 | -0.80(-3.98%) |
Feb 16, 2018 | 20.10 | 20.10 | 20.10 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 20.30 | 20.40 | 19.50 | 20.10 | 204,569 | -0.15(-0.74%) |
Feb 14, 2018 | 19.20 | 20.55 | 19.20 | 20.25 | 390,692 | +1.05(+5.47%) |
Feb 13, 2018 | 19.00 | 20.00 | 19.00 | 19.20 | 536,212 | +0.25(+1.32%) |
Feb 12, 2018 | 19.35 | 19.38 | 18.60 | 18.95 | 395,186 | -0.40(-2.07%) |
Feb 09, 2018 | 20.15 | 20.45 | 18.55 | 19.35 | 559,972 | -0.70(-3.49%) |
Feb 08, 2018 | 20.40 | 20.90 | 20.00 | 20.05 | 342,377 | -0.40(-1.96%) |
Feb 07, 2018 | 20.55 | 21.25 | 20.25 | 20.45 | 580,972 | -0.10(-0.49%) |
Feb 06, 2018 | 20.10 | 21.25 | 19.77 | 20.55 | 577,085 | -0.15(-0.72%) |
Feb 05, 2018 | 20.45 | 20.95 | 20.40 | 20.70 | 471,818 | +0.15(+0.73%) |
Feb 02, 2018 | 20.80 | 21.10 | 19.80 | 20.55 | 705,051 | -0.30(-1.44%) |
Feb 01, 2018 | 20.75 | 21.40 | 20.25 | 20.85 | 555,061 | +0.10(+0.48%) |
Jan 31, 2018 | 21.25 | 21.55 | 20.45 | 20.75 | 367,450 | -0.60(-2.81%) |
Jan 30, 2018 | 22.05 | 22.05 | 21.35 | 21.35 | 258,944 | -1.00(-4.47%) |
Jan 29, 2018 | 22.25 | 22.65 | 22.20 | 22.35 | 188,893 | +0.00(+0.00%) |
Jan 26, 2018 | 22.35 | 22.60 | 22.10 | 22.35 | 181,810 | +0.00(+0.00%) |
Jan 25, 2018 | 22.55 | 22.67 | 21.75 | 22.35 | 193,180 | -0.05(-0.22%) |
Jan 24, 2018 | 22.60 | 22.75 | 22.15 | 22.40 | 177,445 | -0.20(-0.88%) |
Jan 23, 2018 | 23.55 | 23.60 | 22.35 | 22.60 | 374,074 | -0.95(-4.03%) |
Jan 22, 2018 | 23.15 | 23.65 | 22.85 | 23.55 | 224,794 | +0.45(+1.95%) |
Jan 19, 2018 | 22.45 | 23.20 | 22.30 | 23.10 | 240,256 | +0.70(+3.13%) |
Jan 18, 2018 | 22.60 | 22.18 | 22.40 | 249,240 | -0.05(-0.22%) | |
Jan 17, 2018 | 22.45 | 22.50 | 22.05 | 22.45 | 450,074 | +0.20(+0.90%) |
Jan 16, 2018 | 23.15 | 23.15 | 22.05 | 22.25 | 417,378 | -0.65(-2.84%) |
Jan 12, 2018 | 22.90 | 22.90 | 22.90 | 0 | +0.50(+2.23%) | |
Jan 11, 2018 | 22.25 | 22.60 | 22.15 | 22.40 | 258,776 | +0.20(+0.90%) |
Jan 10, 2018 | 22.05 | 22.75 | 22.05 | 22.20 | 514,403 | +0.15(+0.68%) |
Jan 09, 2018 | 22.80 | 22.85 | 21.85 | 22.05 | 415,021 | -0.95(-4.13%) |
Jan 08, 2018 | 22.75 | 23.15 | 22.10 | 23.00 | 391,377 | +0.45(+2.00%) |
Jan 05, 2018 | 23.10 | 23.10 | 22.30 | 22.55 | 522,515 | -0.40(-1.74%) |
Jan 04, 2018 | 24.10 | 24.45 | 22.35 | 22.95 | 1,685,245 | +2.45(+11.95%) |
Jan 03, 2018 | 20.00 | 20.62 | 19.60 | 20.50 | 1,353,033 | +0.50(+2.50%) |