Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.70 | 19.70 | 19.70 | 0 | -0.17(-0.88%) | |
Mar 28, 2018 | 19.87 | 19.88 | 19.87 | 19.88 | 302 | +0.01(+0.08%) |
Mar 27, 2018 | 19.90 | 19.95 | 19.86 | 19.86 | 1,063 | +0.33(+1.68%) |
Mar 26, 2018 | 19.49 | 19.91 | 19.49 | 19.53 | 15,126 | -0.12(-0.62%) |
Mar 23, 2018 | 20.32 | 20.32 | 19.66 | 19.66 | 21,206 | -0.67(-3.30%) |
Mar 22, 2018 | 20.33 | 20.33 | 20.33 | 20.33 | 459 | -0.30(-1.45%) |
Mar 21, 2018 | 20.72 | 20.72 | 20.51 | 20.63 | 933 | +0.09(+0.46%) |
Mar 20, 2018 | 20.53 | 20.53 | 20.53 | 20.53 | 129 | +0.13(+0.64%) |
Mar 19, 2018 | 20.57 | 20.57 | 20.40 | 20.40 | 656 | -0.42(-2.00%) |
Mar 16, 2018 | 20.91 | 20.96 | 20.72 | 20.82 | 5,964 | -0.04(-0.20%) |
Mar 15, 2018 | 21.23 | 21.23 | 20.84 | 20.86 | 3,108 | +0.03(+0.13%) |
Mar 14, 2018 | 20.92 | 20.92 | 20.83 | 20.83 | 468 | -0.20(-0.93%) |
Mar 13, 2018 | 21.03 | 21.03 | 21.02 | 21.03 | 1,577 | +0.00(+0.00%) |
Mar 12, 2018 | 20.93 | 21.03 | 20.93 | 21.03 | 260 | +0.52(+2.53%) |
Mar 08, 2018 | 20.51 | 20.51 | 20.51 | 14 | +0.06(+0.32%) | |
Mar 07, 2018 | 20.41 | 20.44 | 20.41 | 20.44 | 649 | +0.02(+0.10%) |
Mar 06, 2018 | 20.37 | 20.42 | 20.37 | 20.42 | 1,573 | +0.29(+1.46%) |
Mar 05, 2018 | 20.22 | 20.22 | 20.13 | 20.13 | 760 | -0.10(-0.51%) |
Mar 02, 2018 | 20.17 | 20.23 | 20.14 | 20.23 | 2,054 | -0.01(-0.05%) |
Mar 01, 2018 | 20.24 | 20.24 | 20.24 | 20.24 | 2,456 | +0.02(+0.08%) |
Feb 28, 2018 | 20.43 | 20.43 | 20.23 | 20.23 | 1,627 | -0.43(-2.07%) |
Feb 27, 2018 | 20.65 | 20.65 | 20.65 | 20.65 | 183 | -0.24(-1.16%) |
Feb 26, 2018 | 20.84 | 20.90 | 20.84 | 20.90 | 2,441 | +0.49(+2.39%) |
Feb 23, 2018 | 20.41 | 20.41 | 20.41 | 20.41 | 1,284 | +0.11(+0.55%) |
Feb 22, 2018 | 20.39 | 20.39 | 20.30 | 20.30 | 7,694 | -0.42(-2.00%) |
Feb 21, 2018 | 20.61 | 20.77 | 20.61 | 20.71 | 1,660 | +0.21(+1.02%) |
Feb 20, 2018 | 20.64 | 20.64 | 20.50 | 20.50 | 2,185 | -0.22(-1.07%) |
Feb 16, 2018 | 20.73 | 20.73 | 20.73 | 0 | +0.24(+1.16%) | |
Feb 15, 2018 | 20.35 | 20.59 | 20.34 | 20.49 | 2,889 | +0.77(+3.89%) |
Feb 13, 2018 | 19.72 | 19.72 | 19.72 | 73 | +0.20(+1.02%) | |
Feb 12, 2018 | 19.45 | 19.52 | 19.45 | 19.52 | 434 | +0.13(+0.68%) |
Feb 09, 2018 | 19.42 | 19.42 | 18.96 | 19.39 | 1,901 | -0.04(-0.20%) |
Feb 08, 2018 | 20.27 | 19.43 | 19.43 | 2,768 | -0.85(-4.18%) | |
Feb 07, 2018 | 19.77 | 19.77 | 20.27 | 199 | +0.50(+2.53%) | |
Feb 06, 2018 | 19.60 | 19.79 | 19.34 | 19.77 | 4,787 | -0.51(-2.49%) |
Feb 05, 2018 | 20.78 | 20.78 | 19.91 | 20.28 | 9,781 | -0.71(-3.39%) |
Feb 02, 2018 | 21.08 | 21.08 | 20.99 | 20.99 | 1,289 | -0.23(-1.10%) |
Feb 01, 2018 | 20.95 | 21.23 | 20.95 | 21.23 | 852 | +0.17(+0.81%) |
Jan 31, 2018 | 21.49 | 21.66 | 21.05 | 21.05 | 4,005 | -0.34(-1.59%) |
Jan 30, 2018 | 21.81 | 21.81 | 21.39 | 21.39 | 1,501 | -0.56(-2.56%) |
Jan 29, 2018 | 22.02 | 22.07 | 21.94 | 21.96 | 4,386 | +0.03(+0.16%) |
Jan 26, 2018 | 21.91 | 21.94 | 21.91 | 21.92 | 729 | +0.30(+1.40%) |
Jan 25, 2018 | 21.56 | 21.62 | 21.44 | 21.62 | 1,798 | +0.17(+0.79%) |
Jan 24, 2018 | 21.38 | 21.46 | 21.38 | 21.45 | 1,284 | +0.14(+0.66%) |
Jan 23, 2018 | 21.40 | 21.40 | 21.30 | 21.31 | 777 | +0.20(+0.95%) |
Jan 22, 2018 | 21.07 | 21.28 | 21.07 | 21.11 | 3,100 | +0.18(+0.87%) |
Jan 19, 2018 | 21.00 | 21.00 | 20.93 | 20.93 | 1,401 | +0.15(+0.72%) |
Jan 18, 2018 | 20.76 | 20.78 | 20.76 | 20.78 | 852 | -0.13(-0.60%) |
Jan 17, 2018 | 20.85 | 20.91 | 20.82 | 20.90 | 2,326 | +0.09(+0.45%) |
Jan 16, 2018 | 21.14 | 21.14 | 20.81 | 20.81 | 2,161 | -0.22(-1.05%) |
Jan 12, 2018 | 21.03 | 21.03 | 21.03 | 0 | +0.14(+0.65%) | |
Jan 11, 2018 | 20.79 | 20.93 | 20.79 | 20.89 | 2,482 | +0.33(+1.62%) |
Jan 10, 2018 | 20.56 | 995 | -0.09(-0.45%) | |||
Jan 09, 2018 | 20.35 | 20.35 | 20.65 | 189 | +0.31(+1.50%) | |
Jan 08, 2018 | 20.62 | 20.62 | 20.25 | 20.35 | 1,285 | -0.16(-0.78%) |
Jan 05, 2018 | 20.47 | 20.51 | 20.43 | 20.51 | 1,320 | +0.02(+0.11%) |
Jan 04, 2018 | 20.69 | 20.69 | 20.35 | 20.49 | 3,449 | -0.07(-0.34%) |
Jan 03, 2018 | 20.48 | 20.56 | 20.48 | 20.56 | 409 | +0.25(+1.22%) |