Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.20 | 19.20 | 19.20 | 0 | -0.35(-1.79%) | |
Mar 28, 2018 | 19.75 | 20.00 | 19.30 | 19.55 | 571,037 | -0.20(-1.01%) |
Mar 27, 2018 | 19.70 | 20.50 | 19.65 | 19.75 | 890,468 | +0.30(+1.54%) |
Mar 26, 2018 | 19.40 | 19.60 | 19.15 | 19.45 | 483,082 | +0.45(+2.37%) |
Mar 23, 2018 | 19.30 | 19.50 | 19.05 | 19.00 | 1,207,587 | -0.25(-1.30%) |
Mar 22, 2018 | 19.75 | 19.90 | 19.15 | 19.25 | 988,028 | -0.65(-3.27%) |
Mar 21, 2018 | 20.00 | 20.40 | 19.85 | 19.90 | 375,007 | -0.10(-0.50%) |
Mar 20, 2018 | 20.20 | 20.20 | 19.60 | 20.00 | 784,380 | -0.15(-0.74%) |
Mar 19, 2018 | 20.60 | 20.70 | 19.70 | 20.15 | 1,062,740 | -0.60(-2.89%) |
Mar 16, 2018 | 21.05 | 21.07 | 20.65 | 20.75 | 975,175 | -0.40(-1.89%) |
Mar 15, 2018 | 21.05 | 21.32 | 21.00 | 21.15 | 623,105 | +0.00(+0.00%) |
Mar 14, 2018 | 20.75 | 21.38 | 20.55 | 21.15 | 1,215,202 | +0.50(+2.42%) |
Mar 13, 2018 | 21.05 | 21.25 | 20.60 | 20.65 | 574,224 | -0.25(-1.20%) |
Mar 12, 2018 | 20.75 | 21.15 | 20.50 | 20.90 | 902,275 | +0.25(+1.21%) |
Mar 09, 2018 | 20.35 | 20.80 | 20.20 | 20.65 | 672,878 | +0.30(+1.47%) |
Mar 08, 2018 | 20.95 | 20.98 | 20.25 | 20.35 | 585,005 | -0.50(-2.40%) |
Mar 07, 2018 | 21.00 | 20.85 | 644,296 | +0.15(+0.72%) | ||
Mar 06, 2018 | 20.70 | 20.90 | 20.15 | 20.70 | 840,379 | +0.10(+0.49%) |
Mar 05, 2018 | 20.75 | 20.95 | 20.25 | 20.60 | 844,387 | -0.35(-1.67%) |
Mar 02, 2018 | 19.85 | 21.25 | 19.85 | 20.95 | 2,353,374 | +0.95(+4.75%) |
Mar 01, 2018 | 21.15 | 21.55 | 19.68 | 20.00 | 2,031,379 | -1.10(-5.21%) |
Feb 28, 2018 | 23.75 | 24.00 | 20.40 | 21.10 | 3,230,613 | -2.15(-9.25%) |
Feb 27, 2018 | 23.65 | 23.80 | 23.00 | 23.25 | 743,092 | -0.40(-1.69%) |
Feb 26, 2018 | 23.35 | 23.77 | 23.20 | 23.65 | 647,774 | +0.45(+1.94%) |
Feb 23, 2018 | 23.20 | 23.35 | 22.90 | 23.20 | 668,588 | +0.15(+0.65%) |
Feb 22, 2018 | 22.50 | 23.05 | 869,624 | +0.10(+0.44%) | ||
Feb 21, 2018 | 23.25 | 23.65 | 22.90 | 22.95 | 624,797 | -0.30(-1.29%) |
Feb 20, 2018 | 23.35 | 23.65 | 23.00 | 23.25 | 1,407,797 | +0.65(+2.88%) |
Feb 16, 2018 | 22.60 | 22.60 | 22.60 | 0 | -0.30(-1.31%) | |
Feb 15, 2018 | 22.10 | 22.90 | 21.85 | 22.90 | 1,055,878 | +1.10(+5.05%) |
Feb 14, 2018 | 20.95 | 22.00 | 20.95 | 21.80 | 657,090 | +0.75(+3.56%) |
Feb 13, 2018 | 20.75 | 21.50 | 20.41 | 21.05 | 1,008,882 | +0.25(+1.20%) |
Feb 12, 2018 | 20.25 | 21.05 | 20.15 | 20.80 | 972,831 | +0.65(+3.23%) |
Feb 09, 2018 | 20.00 | 20.30 | 19.55 | 20.15 | 742,147 | +0.20(+1.00%) |
Feb 08, 2018 | 20.50 | 20.57 | 19.90 | 19.95 | 786,891 | -0.50(-2.44%) |
Feb 07, 2018 | 19.65 | 20.60 | 19.55 | 20.45 | 1,224,607 | +0.85(+4.34%) |
Feb 06, 2018 | 19.40 | 19.85 | 19.06 | 19.60 | 915,097 | -0.47(-2.37%) |
Feb 05, 2018 | 20.25 | 20.44 | 19.80 | 20.07 | 662,506 | -0.23(-1.11%) |
Feb 02, 2018 | 19.95 | 20.77 | 19.85 | 20.30 | 1,198,374 | +0.20(+1.00%) |
Feb 01, 2018 | 19.85 | 20.45 | 19.60 | 20.10 | 781,948 | +0.25(+1.26%) |
Jan 31, 2018 | 19.40 | 20.02 | 19.30 | 19.85 | 1,470,131 | +0.60(+3.12%) |
Jan 30, 2018 | 19.50 | 19.55 | 19.00 | 19.25 | 1,183,142 | -0.30(-1.53%) |
Jan 29, 2018 | 19.10 | 19.65 | 19.00 | 19.55 | 891,355 | +0.30(+1.56%) |
Jan 26, 2018 | 19.60 | 19.75 | 19.09 | 19.25 | 1,936,520 | -0.25(-1.28%) |
Jan 25, 2018 | 20.00 | 20.10 | 18.98 | 19.50 | 1,765,793 | -0.40(-2.01%) |
Jan 24, 2018 | 20.30 | 20.40 | 19.85 | 19.90 | 409,866 | -0.25(-1.24%) |
Jan 23, 2018 | 20.15 | 20.25 | 20.00 | 20.15 | 365,793 | +0.05(+0.25%) |
Jan 22, 2018 | 20.35 | 20.65 | 19.80 | 20.10 | 829,859 | -0.15(-0.74%) |
Jan 19, 2018 | 21.00 | 21.05 | 20.25 | 20.25 | 524,476 | -0.75(-3.57%) |
Jan 18, 2018 | 20.50 | 21.20 | 20.35 | 21.00 | 924,034 | +0.55(+2.69%) |
Jan 17, 2018 | 20.65 | 20.80 | 20.30 | 20.45 | 445,932 | -0.25(-1.21%) |
Jan 16, 2018 | 20.80 | 21.05 | 20.65 | 20.70 | 1,208,097 | +0.00(+0.00%) |
Jan 12, 2018 | 20.70 | 20.70 | 20.70 | 0 | +0.50(+2.48%) | |
Jan 11, 2018 | 20.40 | 20.55 | 19.91 | 20.20 | 856,685 | -0.25(-1.22%) |
Jan 10, 2018 | 20.55 | 20.45 | 20.45 | 1,757,809 | +0.00(+0.00%) | |
Jan 09, 2018 | 20.80 | 21.05 | 19.95 | 20.45 | 2,170,491 | -0.35(-1.68%) |
Jan 08, 2018 | 21.55 | 21.80 | 20.70 | 20.80 | 1,714,401 | -1.05(-4.81%) |
Jan 05, 2018 | 22.55 | 22.60 | 21.75 | 21.85 | 1,081,028 | -0.70(-3.10%) |
Jan 04, 2018 | 23.25 | 23.25 | 22.30 | 22.55 | 1,172,120 | -0.50(-2.17%) |
Jan 03, 2018 | 23.25 | 23.35 | 22.90 | 23.05 | 554,378 | -0.15(-0.65%) |