Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.24 | 20.24 | 20.24 | 0 | +0.62(+3.15%) | |
Mar 28, 2018 | 19.69 | 19.79 | 19.43 | 19.62 | 3,633,568 | -0.10(-0.49%) |
Mar 27, 2018 | 19.29 | 20.01 | 19.16 | 19.72 | 5,730,833 | +0.53(+2.75%) |
Mar 26, 2018 | 19.38 | 19.39 | 18.92 | 19.19 | 5,541,827 | -0.08(-0.43%) |
Mar 23, 2018 | 19.64 | 19.77 | 19.26 | 19.27 | 5,349,376 | -0.19(-0.96%) |
Mar 22, 2018 | 20.02 | 20.02 | 19.45 | 19.46 | 3,019,117 | -0.77(-3.78%) |
Mar 21, 2018 | 19.46 | 20.33 | 19.46 | 20.22 | 6,306,924 | +0.91(+4.69%) |
Mar 20, 2018 | 19.29 | 19.39 | 19.20 | 19.32 | 3,707,870 | +0.15(+0.81%) |
Mar 19, 2018 | 19.46 | 19.52 | 19.13 | 19.16 | 2,143,234 | -0.36(-1.84%) |
Mar 16, 2018 | 19.20 | 19.61 | 19.10 | 19.52 | 4,077,316 | +0.30(+1.57%) |
Mar 15, 2018 | 19.33 | 19.39 | 19.07 | 19.22 | 3,374,937 | +0.20(+1.03%) |
Mar 14, 2018 | 19.18 | 19.23 | 18.93 | 19.02 | 2,019,236 | -0.03(-0.13%) |
Mar 13, 2018 | 19.20 | 19.27 | 19.00 | 19.05 | 3,221,851 | -0.10(-0.50%) |
Mar 12, 2018 | 19.33 | 19.37 | 19.14 | 19.14 | 3,231,036 | -0.16(-0.82%) |
Mar 09, 2018 | 19.35 | 19.35 | 19.14 | 19.30 | 2,865,051 | +0.14(+0.73%) |
Mar 08, 2018 | 19.39 | 19.44 | 19.06 | 19.16 | 3,335,885 | -0.22(-1.12%) |
Mar 07, 2018 | 19.13 | 19.38 | 3,310,551 | -0.28(-1.42%) | ||
Mar 06, 2018 | 19.88 | 19.90 | 19.62 | 19.66 | 2,331,893 | -0.07(-0.35%) |
Mar 05, 2018 | 19.53 | 19.83 | 19.47 | 19.73 | 3,608,580 | +0.09(+0.45%) |
Mar 02, 2018 | 19.67 | 19.72 | 19.23 | 19.64 | 6,283,544 | -0.10(-0.52%) |
Mar 01, 2018 | 20.20 | 20.35 | 19.71 | 19.74 | 5,190,169 | -0.26(-1.30%) |
Feb 28, 2018 | 20.73 | 20.86 | 20.00 | 20.00 | 4,607,833 | -0.62(-2.99%) |
Feb 27, 2018 | 20.56 | 20.80 | 20.49 | 20.62 | 3,419,297 | -0.04(-0.22%) |
Feb 26, 2018 | 20.49 | 20.70 | 20.37 | 20.66 | 3,142,293 | +0.22(+1.09%) |
Feb 23, 2018 | 20.17 | 20.48 | 20.04 | 20.44 | 2,964,279 | +0.40(+2.00%) |
Feb 22, 2018 | 20.04 | 2,381,452 | +0.27(+1.38%) | |||
Feb 21, 2018 | 19.86 | 20.08 | 19.77 | 19.77 | 2,594,142 | -0.10(-0.48%) |
Feb 20, 2018 | 20.06 | 20.07 | 19.82 | 19.86 | 2,229,798 | -0.18(-0.89%) |
Feb 16, 2018 | 20.04 | 20.04 | 20.04 | 0 | +0.18(+0.93%) | |
Feb 15, 2018 | 20.15 | 20.15 | 19.71 | 19.86 | 3,876,588 | -0.31(-1.54%) |
Feb 14, 2018 | 19.27 | 20.36 | 19.14 | 20.17 | 5,368,652 | +0.68(+3.49%) |
Feb 13, 2018 | 19.20 | 19.58 | 19.16 | 19.49 | 5,884,283 | +0.14(+0.72%) |
Feb 12, 2018 | 19.37 | 19.58 | 19.18 | 19.35 | 4,852,363 | +0.20(+1.06%) |
Feb 09, 2018 | 19.05 | 19.23 | 18.57 | 19.14 | 7,068,637 | +0.22(+1.18%) |
Feb 08, 2018 | 19.53 | 19.67 | 18.92 | 18.92 | 6,697,700 | -0.59(-3.00%) |
Feb 07, 2018 | 20.16 | 20.16 | 19.49 | 19.51 | 8,669,608 | -0.79(-3.91%) |
Feb 06, 2018 | 19.95 | 20.60 | 19.76 | 20.30 | 5,179,770 | -0.15(-0.71%) |
Feb 05, 2018 | 21.22 | 21.36 | 20.40 | 20.45 | 3,784,569 | -0.97(-4.54%) |
Feb 02, 2018 | 21.65 | 21.80 | 21.36 | 21.42 | 4,175,686 | -0.60(-2.74%) |
Feb 01, 2018 | 21.73 | 22.04 | 21.57 | 22.03 | 3,055,452 | +0.31(+1.44%) |
Jan 31, 2018 | 22.01 | 22.16 | 21.63 | 21.71 | 4,180,739 | -0.24(-1.10%) |
Jan 30, 2018 | 22.30 | 22.34 | 21.94 | 21.96 | 5,287,164 | -0.58(-2.57%) |
Jan 29, 2018 | 22.75 | 22.86 | 22.47 | 22.53 | 3,187,624 | -0.38(-1.64%) |
Jan 26, 2018 | 22.86 | 23.02 | 22.79 | 22.91 | 2,229,351 | +0.05(+0.22%) |
Jan 25, 2018 | 23.14 | 23.30 | 22.75 | 22.86 | 3,997,444 | -0.16(-0.69%) |
Jan 24, 2018 | 23.07 | 23.27 | 22.82 | 23.02 | 4,415,619 | +0.08(+0.36%) |
Jan 23, 2018 | 23.02 | 23.15 | 22.80 | 22.93 | 4,422,998 | +0.00(+0.00%) |
Jan 22, 2018 | 23.02 | 23.04 | 22.74 | 22.93 | 4,066,954 | -0.05(-0.22%) |
Jan 19, 2018 | 23.14 | 22.81 | 22.99 | 2,893,537 | -0.08(-0.33%) | |
Jan 18, 2018 | 23.49 | 23.49 | 22.97 | 23.06 | 3,210,994 | -0.44(-1.87%) |
Jan 17, 2018 | 23.52 | 23.77 | 23.11 | 23.50 | 3,823,383 | +0.09(+0.38%) |
Jan 16, 2018 | 23.72 | 23.93 | 23.40 | 23.41 | 3,017,154 | -0.20(-0.86%) |
Jan 12, 2018 | 23.61 | 23.61 | 23.61 | 0 | +0.26(+1.12%) | |
Jan 11, 2018 | 23.25 | 23.69 | 23.23 | 23.35 | 3,066,590 | +0.13(+0.58%) |
Jan 10, 2018 | 23.46 | 23.69 | 23.14 | 23.22 | 3,501,176 | -0.27(-1.16%) |
Jan 09, 2018 | 23.32 | 23.75 | 23.20 | 23.49 | 4,075,467 | +0.18(+0.79%) |
Jan 08, 2018 | 23.26 | 23.46 | 23.14 | 23.31 | 3,973,641 | +0.08(+0.36%) |
Jan 05, 2018 | 23.57 | 23.62 | 23.12 | 23.23 | 2,307,284 | -0.46(-1.93%) |
Jan 04, 2018 | 23.71 | 23.76 | 23.39 | 23.68 | 2,961,029 | +0.06(+0.27%) |
Jan 03, 2018 | 23.33 | 23.73 | 23.30 | 23.62 | 3,549,611 | +0.39(+1.67%) |