Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.77 | 20.77 | 20.77 | 0 | +0.32(+1.55%) | |
Mar 28, 2018 | 20.30 | 20.49 | 20.29 | 20.46 | 17,535 | +0.18(+0.91%) |
Mar 27, 2018 | 20.46 | 20.72 | 20.27 | 20.27 | 27,709 | -0.32(-1.57%) |
Mar 26, 2018 | 20.48 | 20.62 | 20.42 | 20.59 | 20,407 | +0.25(+1.25%) |
Mar 23, 2018 | 20.46 | 20.59 | 20.26 | 20.34 | 31,486 | -0.10(-0.48%) |
Mar 22, 2018 | 20.56 | 20.59 | 20.24 | 20.44 | 43,927 | -0.16(-0.78%) |
Mar 21, 2018 | 20.27 | 20.62 | 20.27 | 20.60 | 58,814 | +0.33(+1.65%) |
Mar 20, 2018 | 20.31 | 20.34 | 20.10 | 20.27 | 45,187 | -0.02(-0.11%) |
Mar 19, 2018 | 20.57 | 20.74 | 20.06 | 20.29 | 44,764 | -0.32(-1.54%) |
Mar 16, 2018 | 20.68 | 20.94 | 20.54 | 20.61 | 56,273 | +0.41(+2.03%) |
Mar 15, 2018 | 20.42 | 20.42 | 19.99 | 20.20 | 33,115 | -0.27(-1.32%) |
Mar 14, 2018 | 20.35 | 20.54 | 20.21 | 20.47 | 65,515 | +0.09(+0.45%) |
Mar 13, 2018 | 20.79 | 20.79 | 20.32 | 20.38 | 42,348 | -0.36(-1.73%) |
Mar 12, 2018 | 20.83 | 20.90 | 20.65 | 20.73 | 29,135 | -0.03(-0.14%) |
Mar 09, 2018 | 20.68 | 20.88 | 20.64 | 20.76 | 21,309 | +0.27(+1.29%) |
Mar 08, 2018 | 20.85 | 20.29 | 20.50 | 84,753 | +0.09(+0.45%) | |
Mar 07, 2018 | 20.46 | 19.82 | 20.40 | 49,013 | +0.22(+1.09%) | |
Mar 06, 2018 | 19.91 | 20.19 | 19.80 | 20.19 | 43,448 | +0.31(+1.57%) |
Mar 05, 2018 | 19.72 | 19.96 | 19.72 | 19.87 | 27,320 | +0.06(+0.32%) |
Mar 02, 2018 | 19.63 | 19.83 | 19.56 | 19.81 | 41,810 | +0.04(+0.20%) |
Mar 01, 2018 | 19.73 | 19.92 | 19.50 | 19.77 | 57,987 | -0.04(-0.20%) |
Feb 28, 2018 | 20.17 | 20.17 | 19.63 | 19.81 | 56,690 | -0.41(-2.03%) |
Feb 27, 2018 | 20.47 | 20.47 | 20.09 | 20.22 | 48,295 | -0.27(-1.32%) |
Feb 26, 2018 | 20.41 | 20.58 | 20.26 | 20.49 | 66,792 | +0.07(+0.34%) |
Feb 23, 2018 | 20.85 | 20.93 | 20.29 | 20.42 | 150,030 | -0.43(-2.04%) |
Feb 22, 2018 | 20.68 | 20.85 | 82,178 | -0.18(-0.85%) | ||
Feb 21, 2018 | 20.96 | 21.13 | 20.91 | 21.02 | 76,590 | -0.06(-0.27%) |
Feb 20, 2018 | 21.02 | 21.28 | 20.74 | 21.08 | 63,625 | -0.10(-0.49%) |
Feb 16, 2018 | 21.19 | 21.19 | 21.19 | 0 | -0.18(-0.84%) | |
Feb 15, 2018 | 21.49 | 21.68 | 21.03 | 21.36 | 88,172 | -0.09(-0.43%) |
Feb 14, 2018 | 21.17 | 21.55 | 21.02 | 21.46 | 71,957 | +0.08(+0.38%) |
Feb 13, 2018 | 21.42 | 21.51 | 21.15 | 21.38 | 100,000 | +0.03(+0.16%) |
Feb 12, 2018 | 21.31 | 21.58 | 21.02 | 21.34 | 88,085 | +0.43(+2.04%) |
Feb 09, 2018 | 21.19 | 21.22 | 20.47 | 20.92 | 118,891 | +0.01(+0.03%) |
Feb 08, 2018 | 21.55 | 21.55 | 20.84 | 20.91 | 76,338 | -0.45(-2.13%) |
Feb 07, 2018 | 20.77 | 21.59 | 20.77 | 21.36 | 198,749 | +0.74(+3.60%) |
Feb 06, 2018 | 20.32 | 21.16 | 20.29 | 20.62 | 348,226 | -0.18(-0.86%) |
Feb 05, 2018 | 21.19 | 21.19 | 20.65 | 20.80 | 137,631 | -0.59(-2.77%) |
Feb 02, 2018 | 22.10 | 22.10 | 21.13 | 21.39 | 84,539 | -0.88(-3.93%) |
Feb 01, 2018 | 22.43 | 22.46 | 22.00 | 22.27 | 85,567 | -0.17(-0.74%) |
Jan 31, 2018 | 22.17 | 22.61 | 21.66 | 22.44 | 226,709 | -0.03(-0.13%) |
Jan 30, 2018 | 22.46 | 22.89 | 22.03 | 22.46 | 303,443 | +0.10(+0.44%) |
Jan 29, 2018 | 22.74 | 23.03 | 22.30 | 22.37 | 145,037 | -0.16(-0.69%) |
Jan 26, 2018 | 22.72 | 22.90 | 22.52 | 22.52 | 43,579 | +0.07(+0.31%) |
Jan 25, 2018 | 22.73 | 22.92 | 22.40 | 22.45 | 94,792 | -0.03(-0.15%) |
Jan 24, 2018 | 22.46 | 22.64 | 22.41 | 22.49 | 71,349 | -0.02(-0.10%) |
Jan 23, 2018 | 22.48 | 22.63 | 22.19 | 22.51 | 73,724 | +0.22(+1.01%) |
Jan 22, 2018 | 22.17 | 22.32 | 21.92 | 22.29 | 49,375 | +0.12(+0.52%) |
Jan 19, 2018 | 21.38 | 22.17 | 21.38 | 22.17 | 77,191 | +0.69(+3.19%) |
Jan 18, 2018 | 21.16 | 21.49 | 20.98 | 21.49 | 205,002 | +0.29(+1.39%) |
Jan 17, 2018 | 21.25 | 21.45 | 21.12 | 21.19 | 48,342 | -0.13(-0.59%) |
Jan 16, 2018 | 21.63 | 21.63 | 21.15 | 21.32 | 71,446 | -0.14(-0.64%) |
Jan 12, 2018 | 21.46 | 21.46 | 21.46 | 0 | -0.32(-1.48%) | |
Jan 11, 2018 | 21.50 | 21.78 | 21.24 | 21.78 | 64,759 | +0.30(+1.39%) |
Jan 10, 2018 | 22.23 | 22.23 | 21.26 | 21.48 | 66,669 | -0.69(-3.09%) |
Jan 09, 2018 | 22.43 | 22.43 | 21.99 | 22.17 | 25,667 | -0.29(-1.31%) |
Jan 08, 2018 | 22.32 | 22.46 | 22.00 | 22.46 | 109,639 | +0.58(+2.66%) |
Jan 05, 2018 | 21.31 | 22.36 | 21.16 | 21.88 | 651,647 | +1.09(+5.26%) |
Jan 04, 2018 | 20.18 | 20.82 | 20.18 | 20.78 | 104,540 | +0.88(+4.43%) |
Jan 03, 2018 | 20.06 | 20.10 | 19.69 | 19.90 | 19,827 | -0.03(-0.14%) |