Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.64 | 19.64 | 19.64 | 0 | +0.25(+1.28%) | |
Mar 28, 2018 | 19.43 | 19.46 | 19.29 | 19.39 | 28,682 | -0.02(-0.09%) |
Mar 27, 2018 | 19.71 | 19.78 | 19.40 | 19.41 | 28,197 | -0.24(-1.23%) |
Mar 26, 2018 | 19.41 | 19.65 | 19.29 | 19.65 | 31,332 | +0.47(+2.47%) |
Mar 23, 2018 | 19.70 | 19.70 | 19.15 | 19.17 | 48,649 | -0.42(-2.15%) |
Mar 22, 2018 | 19.86 | 19.90 | 19.58 | 19.60 | 40,677 | -0.58(-2.88%) |
Mar 21, 2018 | 20.22 | 20.23 | 20.12 | 20.18 | 40,185 | +0.02(+0.11%) |
Mar 20, 2018 | 20.12 | 20.20 | 20.12 | 20.16 | 246,682 | +0.07(+0.35%) |
Mar 19, 2018 | 20.40 | 20.40 | 20.02 | 20.09 | 30,027 | -0.33(-1.60%) |
Mar 16, 2018 | 20.47 | 20.49 | 20.41 | 20.41 | 5,808 | +0.01(+0.07%) |
Mar 15, 2018 | 20.41 | 20.45 | 20.36 | 20.40 | 17,160 | +0.01(+0.04%) |
Mar 14, 2018 | 20.65 | 20.65 | 20.37 | 20.39 | 13,506 | -0.11(-0.54%) |
Mar 13, 2018 | 20.69 | 20.71 | 20.46 | 20.50 | 18,055 | -0.17(-0.82%) |
Mar 12, 2018 | 20.72 | 20.75 | 20.60 | 20.67 | 67,785 | +0.04(+0.20%) |
Mar 09, 2018 | 20.42 | 20.64 | 20.42 | 20.63 | 27,833 | +0.36(+1.79%) |
Mar 08, 2018 | 20.33 | 20.33 | 20.25 | 20.27 | 10,084 | +0.05(+0.25%) |
Mar 07, 2018 | 20.25 | 20.22 | 47,889 | -0.01(-0.05%) | ||
Mar 06, 2018 | 20.21 | 20.23 | 20.11 | 20.23 | 56,440 | +0.05(+0.26%) |
Mar 05, 2018 | 19.90 | 20.18 | 19.90 | 20.18 | 41,620 | +0.22(+1.08%) |
Mar 02, 2018 | 19.76 | 19.96 | 19.69 | 19.96 | 19,355 | +0.12(+0.63%) |
Mar 01, 2018 | 20.10 | 20.19 | 19.75 | 19.84 | 36,071 | -0.26(-1.27%) |
Feb 28, 2018 | 20.40 | 20.41 | 20.09 | 20.09 | 27,965 | -0.23(-1.14%) |
Feb 27, 2018 | 20.58 | 20.65 | 20.32 | 20.32 | 38,533 | -0.26(-1.25%) |
Feb 26, 2018 | 20.46 | 20.58 | 20.37 | 20.58 | 37,101 | +0.28(+1.39%) |
Feb 23, 2018 | 20.23 | 20.30 | 20.10 | 20.30 | 22,143 | +0.26(+1.30%) |
Feb 22, 2018 | 20.01 | 20.04 | 24,670 | -0.01(-0.06%) | ||
Feb 21, 2018 | 20.21 | 20.34 | 20.05 | 20.05 | 22,426 | -0.06(-0.29%) |
Feb 20, 2018 | 20.21 | 20.27 | 20.05 | 20.11 | 42,360 | -0.17(-0.84%) |
Feb 16, 2018 | 20.28 | 20.28 | 20.28 | 0 | +0.10(+0.50%) | |
Feb 15, 2018 | 20.06 | 20.18 | 19.94 | 20.18 | 41,189 | +0.22(+1.09%) |
Feb 14, 2018 | 19.56 | 19.97 | 19.56 | 19.96 | 59,609 | +0.28(+1.43%) |
Feb 13, 2018 | 19.55 | 19.70 | 19.55 | 19.68 | 12,404 | +0.08(+0.41%) |
Feb 12, 2018 | 19.52 | 19.72 | 19.41 | 19.60 | 36,360 | +0.24(+1.24%) |
Feb 09, 2018 | 19.32 | 19.46 | 18.75 | 19.36 | 123,063 | +0.32(+1.69%) |
Feb 08, 2018 | 19.85 | 19.85 | 19.04 | 19.04 | 52,260 | -0.81(-4.06%) |
Feb 07, 2018 | 19.95 | 20.09 | 19.84 | 19.84 | 174,814 | -0.03(-0.17%) |
Feb 06, 2018 | 19.15 | 19.87 | 19.15 | 19.87 | 95,361 | +0.02(+0.08%) |
Feb 05, 2018 | 20.11 | 20.36 | 19.45 | 19.86 | 261,553 | -0.50(-2.48%) |
Feb 02, 2018 | 20.73 | 20.73 | 20.36 | 20.36 | 67,706 | -0.39(-1.88%) |
Feb 01, 2018 | 20.76 | 20.82 | 20.75 | 20.75 | 59,827 | -0.05(-0.26%) |
Jan 31, 2018 | 20.92 | 20.94 | 20.81 | 20.81 | 271,722 | -0.02(-0.09%) |
Jan 30, 2018 | 20.89 | 20.89 | 20.78 | 20.83 | 148,307 | -0.21(-0.98%) |
Jan 29, 2018 | 21.09 | 21.16 | 21.03 | 21.03 | 56,848 | -0.04(-0.20%) |
Jan 26, 2018 | 21.01 | 21.07 | 20.96 | 21.07 | 23,107 | +0.19(+0.90%) |
Jan 25, 2018 | 21.02 | 21.13 | 20.87 | 20.89 | 53,267 | -0.00(-0.01%) |
Jan 24, 2018 | 21.05 | 21.05 | 20.82 | 20.89 | 28,152 | -0.02(-0.10%) |
Jan 23, 2018 | 20.85 | 20.91 | 20.84 | 20.91 | 22,182 | +0.08(+0.38%) |
Jan 22, 2018 | 20.69 | 20.83 | 20.67 | 20.83 | 39,425 | +0.15(+0.72%) |
Jan 19, 2018 | 20.64 | 20.68 | 20.62 | 20.68 | 23,851 | +0.07(+0.32%) |
Jan 18, 2018 | 20.66 | 20.66 | 20.57 | 20.62 | 19,306 | -0.01(-0.04%) |
Jan 17, 2018 | 20.49 | 20.62 | 20.46 | 20.62 | 25,885 | +0.19(+0.93%) |
Jan 16, 2018 | 20.64 | 20.66 | 20.38 | 20.43 | 66,037 | -0.05(-0.25%) |
Jan 12, 2018 | 20.49 | 20.49 | 20.49 | 0 | +0.19(+0.91%) | |
Jan 11, 2018 | 20.26 | 20.32 | 20.24 | 20.30 | 15,346 | +0.08(+0.41%) |
Jan 10, 2018 | 20.22 | 20.22 | 64,299 | -0.02(-0.09%) | ||
Jan 09, 2018 | 20.25 | 20.30 | 20.24 | 20.24 | 31,470 | +0.05(+0.26%) |
Jan 08, 2018 | 20.19 | 20.19 | 20.14 | 20.18 | 68,963 | +0.07(+0.37%) |
Jan 05, 2018 | 20.10 | 20.11 | 20.05 | 20.11 | 46,323 | +0.09(+0.44%) |
Jan 04, 2018 | 20.04 | 20.06 | 19.98 | 20.02 | 32,977 | +0.08(+0.38%) |
Jan 03, 2018 | 19.87 | 19.96 | 19.83 | 19.94 | 33,086 | +0.13(+0.64%) |