Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.78 | 19.78 | 19.78 | 0 | +0.20(+1.03%) | |
Mar 28, 2018 | 19.54 | 19.76 | 19.32 | 19.58 | 3,273,170 | +0.07(+0.36%) |
Mar 27, 2018 | 20.09 | 20.14 | 19.40 | 19.51 | 3,615,920 | -0.57(-2.83%) |
Mar 26, 2018 | 19.99 | 20.22 | 19.90 | 20.08 | 4,247,502 | +0.23(+1.14%) |
Mar 23, 2018 | 19.73 | 20.13 | 19.67 | 19.85 | 4,513,687 | +0.24(+1.23%) |
Mar 22, 2018 | 19.99 | 20.03 | 19.60 | 19.61 | 2,972,484 | -0.51(-2.52%) |
Mar 21, 2018 | 20.36 | 20.45 | 20.06 | 20.12 | 2,590,032 | -0.28(-1.37%) |
Mar 20, 2018 | 20.38 | 20.48 | 20.20 | 20.40 | 3,815,612 | +0.09(+0.42%) |
Mar 19, 2018 | 21.01 | 21.08 | 20.30 | 20.31 | 5,702,946 | -0.75(-3.55%) |
Mar 16, 2018 | 20.76 | 21.19 | 20.66 | 21.06 | 6,650,307 | +0.26(+1.27%) |
Mar 15, 2018 | 20.74 | 20.88 | 20.44 | 20.80 | 4,915,596 | +0.07(+0.34%) |
Mar 14, 2018 | 21.19 | 21.29 | 20.67 | 20.73 | 5,173,454 | -0.44(-2.10%) |
Mar 13, 2018 | 21.66 | 21.75 | 21.08 | 21.17 | 4,211,871 | -0.46(-2.12%) |
Mar 12, 2018 | 21.43 | 21.73 | 21.36 | 21.63 | 5,068,863 | +0.26(+1.20%) |
Mar 09, 2018 | 21.45 | 21.45 | 20.70 | 21.37 | 6,907,587 | +0.02(+0.07%) |
Mar 08, 2018 | 22.25 | 22.31 | 21.31 | 21.36 | 7,086,788 | -0.82(-3.69%) |
Mar 07, 2018 | 22.17 | 12,241,193 | +2.28(+11.49%) | |||
Mar 06, 2018 | 20.04 | 20.20 | 19.76 | 19.89 | 6,650,379 | -0.02(-0.12%) |
Mar 05, 2018 | 19.20 | 20.02 | 19.20 | 19.91 | 11,002,512 | +0.86(+4.50%) |
Mar 02, 2018 | 19.20 | 19.24 | 18.91 | 19.06 | 5,469,711 | -0.34(-1.75%) |
Mar 01, 2018 | 19.55 | 19.63 | 19.06 | 19.40 | 5,302,959 | -0.15(-0.79%) |
Feb 28, 2018 | 20.01 | 20.19 | 19.54 | 19.55 | 4,888,329 | -0.46(-2.31%) |
Feb 27, 2018 | 20.78 | 20.85 | 20.01 | 20.01 | 3,561,299 | -0.73(-3.50%) |
Feb 26, 2018 | 20.75 | 20.98 | 20.65 | 20.74 | 5,881,964 | +0.04(+0.19%) |
Feb 23, 2018 | 20.18 | 20.77 | 20.17 | 20.70 | 2,956,979 | +0.52(+2.56%) |
Feb 22, 2018 | 20.16 | 20.18 | 3,927,798 | -0.20(-0.98%) | ||
Feb 21, 2018 | 21.02 | 21.06 | 20.38 | 20.38 | 4,028,111 | -0.59(-2.80%) |
Feb 20, 2018 | 21.48 | 21.70 | 20.89 | 20.97 | 6,328,416 | -0.67(-3.10%) |
Feb 16, 2018 | 21.64 | 21.64 | 21.64 | 0 | +0.37(+1.74%) | |
Feb 15, 2018 | 20.92 | 21.43 | 20.88 | 21.27 | 6,097,920 | +0.48(+2.30%) |
Feb 14, 2018 | 19.91 | 20.82 | 19.88 | 20.79 | 4,599,898 | +0.80(+3.98%) |
Feb 13, 2018 | 19.40 | 20.13 | 19.39 | 20.00 | 3,550,799 | +0.60(+3.10%) |
Feb 12, 2018 | 19.30 | 19.57 | 19.20 | 19.40 | 6,463,944 | +0.16(+0.84%) |
Feb 09, 2018 | 19.57 | 19.83 | 18.72 | 19.23 | 6,168,238 | -0.21(-1.07%) |
Feb 08, 2018 | 19.82 | 19.89 | 19.43 | 19.44 | 3,258,940 | -0.42(-2.14%) |
Feb 07, 2018 | 19.33 | 20.00 | 19.30 | 19.87 | 4,877,480 | +0.44(+2.26%) |
Feb 06, 2018 | 18.53 | 19.55 | 18.37 | 19.43 | 5,677,345 | +0.33(+1.74%) |
Feb 05, 2018 | 19.53 | 19.62 | 18.96 | 19.09 | 3,262,376 | -0.56(-2.83%) |
Feb 02, 2018 | 20.09 | 20.14 | 19.64 | 19.65 | 3,774,992 | -0.53(-2.64%) |
Feb 01, 2018 | 20.47 | 20.54 | 19.94 | 20.18 | 3,261,792 | -0.30(-1.47%) |
Jan 31, 2018 | 20.48 | 20.62 | 20.35 | 20.48 | 4,032,704 | +0.08(+0.38%) |
Jan 30, 2018 | 20.61 | 20.62 | 20.15 | 20.41 | 3,780,429 | -0.30(-1.45%) |
Jan 29, 2018 | 20.62 | 20.78 | 20.49 | 20.71 | 2,779,564 | +0.08(+0.41%) |
Jan 26, 2018 | 20.75 | 20.75 | 20.40 | 20.62 | 3,586,940 | -0.08(-0.37%) |
Jan 25, 2018 | 20.88 | 20.98 | 20.48 | 20.70 | 3,752,579 | -0.26(-1.25%) |
Jan 24, 2018 | 21.36 | 21.38 | 20.78 | 20.96 | 5,411,187 | -0.29(-1.34%) |
Jan 23, 2018 | 21.38 | 21.88 | 20.85 | 21.25 | 7,544,193 | +0.81(+3.97%) |
Jan 22, 2018 | 20.33 | 20.63 | 20.16 | 20.44 | 4,471,147 | +0.15(+0.76%) |
Jan 19, 2018 | 20.58 | 20.84 | 20.17 | 20.28 | 3,457,225 | -0.19(-0.94%) |
Jan 18, 2018 | 20.34 | 20.52 | 20.12 | 20.48 | 2,867,686 | +0.04(+0.19%) |
Jan 17, 2018 | 20.62 | 20.70 | 20.28 | 20.44 | 2,500,235 | -0.12(-0.56%) |
Jan 16, 2018 | 20.43 | 21.22 | 20.41 | 20.55 | 5,383,118 | +0.21(+1.02%) |
Jan 12, 2018 | 20.34 | 20.34 | 20.34 | 0 | +0.22(+1.07%) | |
Jan 11, 2018 | 20.04 | 20.21 | 19.76 | 20.13 | 2,962,144 | +0.08(+0.42%) |
Jan 10, 2018 | 20.34 | 20.34 | 19.99 | 20.04 | 2,339,556 | -0.36(-1.78%) |
Jan 09, 2018 | 20.32 | 20.60 | 20.31 | 20.41 | 2,286,998 | +0.10(+0.49%) |
Jan 08, 2018 | 20.63 | 20.70 | 20.15 | 20.31 | 3,925,406 | -0.37(-1.79%) |
Jan 05, 2018 | 20.59 | 20.70 | 20.36 | 20.68 | 2,394,248 | +0.13(+0.64%) |
Jan 04, 2018 | 20.64 | 20.68 | 20.24 | 20.55 | 2,630,978 | -0.02(-0.11%) |
Jan 03, 2018 | 20.68 | 20.73 | 20.07 | 20.57 | 3,568,197 | -0.08(-0.41%) |