Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.66 | 19.66 | 19.66 | 0 | +0.55(+2.86%) | |
Mar 28, 2018 | 19.36 | 19.65 | 18.93 | 19.11 | 118,557 | -0.30(-1.53%) |
Mar 27, 2018 | 19.68 | 19.91 | 19.30 | 19.41 | 102,465 | -0.16(-0.83%) |
Mar 26, 2018 | 20.13 | 20.13 | 19.17 | 19.57 | 105,436 | +0.40(+2.10%) |
Mar 23, 2018 | 19.89 | 20.37 | 19.17 | 19.17 | 141,926 | -0.62(-3.15%) |
Mar 22, 2018 | 20.93 | 21.06 | 19.77 | 19.79 | 159,759 | -1.41(-6.65%) |
Mar 21, 2018 | 20.59 | 21.62 | 20.59 | 21.20 | 93,823 | +0.68(+3.32%) |
Mar 20, 2018 | 20.99 | 21.44 | 20.42 | 20.52 | 136,276 | -0.39(-1.88%) |
Mar 19, 2018 | 21.23 | 21.27 | 20.43 | 20.91 | 147,127 | -0.52(-2.41%) |
Mar 16, 2018 | 21.12 | 21.73 | 20.94 | 21.43 | 225,045 | +0.28(+1.31%) |
Mar 15, 2018 | 21.35 | 21.54 | 21.01 | 21.15 | 109,078 | -0.18(-0.85%) |
Mar 14, 2018 | 22.04 | 22.22 | 21.09 | 21.34 | 217,300 | -0.59(-2.71%) |
Mar 13, 2018 | 22.39 | 22.62 | 21.86 | 21.93 | 154,923 | -0.35(-1.55%) |
Mar 12, 2018 | 21.74 | 22.50 | 21.65 | 22.28 | 162,236 | +0.45(+2.06%) |
Mar 09, 2018 | 21.42 | 21.84 | 21.02 | 21.82 | 230,159 | +0.61(+2.89%) |
Mar 08, 2018 | 22.02 | 22.05 | 21.01 | 21.21 | 214,648 | -0.80(-3.61%) |
Mar 07, 2018 | 21.18 | 22.45 | 21.18 | 22.01 | 251,050 | +0.60(+2.82%) |
Mar 06, 2018 | 20.76 | 21.64 | 20.53 | 21.40 | 208,955 | +0.69(+3.33%) |
Mar 05, 2018 | 19.97 | 22.08 | 19.94 | 20.71 | 451,345 | +0.73(+3.67%) |
Mar 02, 2018 | 22.03 | 22.34 | 19.31 | 19.98 | 523,753 | -2.36(-10.58%) |
Mar 01, 2018 | 21.67 | 22.72 | 21.67 | 22.34 | 179,752 | +0.75(+3.46%) |
Feb 28, 2018 | 22.60 | 22.74 | 21.58 | 21.59 | 164,947 | -0.95(-4.21%) |
Feb 27, 2018 | 22.71 | 23.05 | 22.51 | 22.54 | 79,783 | -0.24(-1.05%) |
Feb 26, 2018 | 23.09 | 23.15 | 21.72 | 22.78 | 210,662 | -0.31(-1.33%) |
Feb 23, 2018 | 22.44 | 23.13 | 22.44 | 23.09 | 90,905 | +0.75(+3.34%) |
Feb 22, 2018 | 23.60 | 23.60 | 22.27 | 22.34 | 140,162 | -1.10(-4.70%) |
Feb 21, 2018 | 23.65 | 24.02 | 23.41 | 23.44 | 94,541 | -0.11(-0.49%) |
Feb 20, 2018 | 23.44 | 24.75 | 23.44 | 23.56 | 235,047 | +0.12(+0.53%) |
Feb 16, 2018 | 23.43 | 23.43 | 23.43 | 0 | +0.62(+2.73%) | |
Feb 15, 2018 | 23.08 | 23.08 | 22.36 | 22.81 | 58,702 | +0.02(+0.08%) |
Feb 14, 2018 | 22.18 | 22.88 | 22.06 | 22.79 | 93,834 | +0.43(+1.93%) |
Feb 13, 2018 | 21.55 | 22.45 | 21.39 | 22.36 | 110,376 | +0.74(+3.41%) |
Feb 12, 2018 | 21.00 | 21.80 | 20.99 | 21.62 | 117,701 | +0.72(+3.44%) |
Feb 09, 2018 | 21.02 | 21.51 | 20.21 | 20.91 | 178,710 | +0.24(+1.16%) |
Feb 08, 2018 | 20.72 | 21.14 | 20.51 | 20.67 | 137,785 | -0.01(-0.05%) |
Feb 07, 2018 | 20.45 | 20.53 | 20.38 | 20.68 | 118,757 | +0.24(+1.17%) |
Feb 06, 2018 | 19.79 | 21.00 | 19.63 | 20.44 | 148,572 | -0.03(-0.14%) |
Feb 05, 2018 | 21.15 | 21.67 | 20.11 | 20.47 | 116,392 | -0.94(-4.39%) |
Feb 02, 2018 | 22.46 | 22.74 | 21.51 | 21.40 | 122,034 | -1.21(-5.34%) |
Feb 01, 2018 | 22.26 | 22.71 | 22.03 | 22.61 | 75,620 | +0.29(+1.29%) |
Jan 31, 2018 | 22.58 | 22.75 | 21.50 | 22.32 | 193,385 | -0.06(-0.26%) |
Jan 30, 2018 | 22.96 | 23.10 | 22.36 | 22.38 | 180,096 | -0.76(-3.27%) |
Jan 29, 2018 | 23.87 | 24.14 | 22.92 | 23.14 | 165,068 | -0.62(-2.62%) |
Jan 26, 2018 | 24.14 | 24.17 | 23.58 | 23.76 | 70,103 | -0.30(-1.23%) |
Jan 25, 2018 | 23.64 | 24.08 | 23.33 | 24.06 | 169,836 | +0.61(+2.61%) |
Jan 24, 2018 | 23.62 | 23.69 | 23.09 | 23.44 | 82,457 | +0.16(+0.70%) |
Jan 23, 2018 | 23.46 | 23.66 | 22.72 | 23.28 | 86,198 | -0.11(-0.49%) |
Jan 22, 2018 | 23.03 | 23.55 | 22.73 | 23.40 | 143,402 | +0.35(+1.54%) |
Jan 19, 2018 | 22.92 | 23.21 | 22.39 | 23.04 | 70,493 | +0.12(+0.54%) |
Jan 18, 2018 | 23.44 | 23.56 | 22.85 | 22.92 | 125,187 | -0.62(-2.64%) |
Jan 17, 2018 | 22.72 | 23.57 | 22.67 | 23.54 | 94,926 | +0.95(+4.20%) |
Jan 16, 2018 | 22.74 | 23.36 | 22.44 | 22.59 | 133,425 | +0.07(+0.30%) |
Jan 12, 2018 | 22.52 | 22.52 | 22.52 | 0 | -0.06(-0.25%) | |
Jan 11, 2018 | 21.47 | 22.69 | 21.47 | 22.58 | 162,264 | +1.27(+5.98%) |
Jan 10, 2018 | 21.16 | 21.59 | 20.83 | 21.31 | 62,259 | +0.15(+0.72%) |
Jan 09, 2018 | 21.89 | 21.89 | 20.75 | 21.15 | 103,101 | -0.74(-3.37%) |
Jan 08, 2018 | 21.35 | 22.14 | 21.26 | 21.89 | 90,490 | +0.56(+2.60%) |
Jan 05, 2018 | 21.84 | 21.92 | 21.08 | 21.34 | 76,602 | -0.34(-1.59%) |
Jan 04, 2018 | 21.98 | 22.36 | 21.55 | 21.68 | 78,211 | -0.27(-1.22%) |
Jan 03, 2018 | 21.34 | 22.29 | 20.79 | 21.95 | 184,482 | +0.61(+2.87%) |