Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 18.23 | 18.23 | 18.23 | 0 | -0.39(-2.08%) | |
Mar 28, 2018 | 18.82 | 18.91 | 18.17 | 18.62 | 36,846 | -0.09(-0.46%) |
Mar 27, 2018 | 19.55 | 19.62 | 18.69 | 18.70 | 26,597 | -0.81(-4.14%) |
Mar 26, 2018 | 19.77 | 19.79 | 19.19 | 19.51 | 72,204 | -0.02(-0.09%) |
Mar 23, 2018 | 19.35 | 19.89 | 19.08 | 19.53 | 93,297 | +0.19(+0.98%) |
Mar 22, 2018 | 19.23 | 19.80 | 19.11 | 19.34 | 41,591 | -0.03(-0.18%) |
Mar 21, 2018 | 19.78 | 19.86 | 18.97 | 19.37 | 45,170 | -0.40(-2.00%) |
Mar 20, 2018 | 19.25 | 20.01 | 19.19 | 19.77 | 57,424 | +0.57(+2.95%) |
Mar 19, 2018 | 19.37 | 19.41 | 18.97 | 19.20 | 61,383 | -0.23(-1.19%) |
Mar 16, 2018 | 20.11 | 20.45 | 19.41 | 19.43 | 279,130 | -0.63(-3.13%) |
Mar 15, 2018 | 20.51 | 20.51 | 19.97 | 20.06 | 25,976 | -0.40(-1.97%) |
Mar 14, 2018 | 20.59 | 20.82 | 19.75 | 20.46 | 34,947 | +0.27(+1.32%) |
Mar 13, 2018 | 21.04 | 21.37 | 20.19 | 20.20 | 80,614 | -0.79(-3.77%) |
Mar 12, 2018 | 20.82 | 21.33 | 20.61 | 20.99 | 42,583 | +0.15(+0.70%) |
Mar 09, 2018 | 20.84 | 21.30 | 20.59 | 20.84 | 61,600 | +0.01(+0.04%) |
Mar 08, 2018 | 21.26 | 21.61 | 20.83 | 20.83 | 65,235 | -0.90(-4.15%) |
Mar 07, 2018 | 22.29 | 21.73 | 43,083 | +0.27(+1.24%) | ||
Mar 06, 2018 | 21.79 | 22.01 | 21.37 | 21.47 | 21,920 | -0.31(-1.42%) |
Mar 05, 2018 | 21.33 | 22.22 | 21.14 | 21.78 | 33,962 | +0.29(+1.36%) |
Mar 02, 2018 | 21.24 | 21.66 | 21.21 | 21.49 | 38,034 | +0.07(+0.32%) |
Mar 01, 2018 | 21.31 | 21.52 | 20.71 | 21.42 | 42,133 | +0.14(+0.65%) |
Feb 28, 2018 | 21.18 | 21.61 | 20.80 | 21.28 | 48,585 | +0.20(+0.96%) |
Feb 27, 2018 | 21.23 | 21.62 | 21.08 | 21.08 | 23,001 | -0.17(-0.81%) |
Feb 26, 2018 | 21.15 | 21.57 | 20.93 | 21.25 | 24,185 | +0.17(+0.81%) |
Feb 23, 2018 | 21.12 | 21.23 | 20.80 | 21.08 | 19,911 | +0.05(+0.24%) |
Feb 22, 2018 | 21.19 | 21.39 | 20.73 | 21.03 | 31,042 | -0.15(-0.73%) |
Feb 21, 2018 | 21.17 | 21.87 | 20.98 | 21.18 | 49,243 | -0.18(-0.84%) |
Feb 20, 2018 | 21.63 | 22.06 | 21.29 | 21.36 | 20,009 | -0.17(-0.80%) |
Feb 16, 2018 | 21.53 | 21.53 | 21.53 | 0 | -0.38(-1.72%) | |
Feb 15, 2018 | 21.78 | 22.15 | 21.41 | 21.91 | 35,218 | +0.13(+0.59%) |
Feb 14, 2018 | 21.44 | 22.08 | 21.28 | 21.78 | 47,637 | +0.15(+0.67%) |
Feb 13, 2018 | 21.71 | 21.71 | 21.45 | 21.63 | 14,761 | -0.23(-1.06%) |
Feb 12, 2018 | 21.57 | 21.96 | 21.35 | 21.86 | 21,389 | +0.28(+1.31%) |
Feb 09, 2018 | 21.38 | 21.77 | 21.06 | 21.58 | 50,475 | +0.30(+1.41%) |
Feb 08, 2018 | 21.97 | 21.97 | 21.09 | 21.28 | 74,887 | -0.68(-3.12%) |
Feb 07, 2018 | 20.96 | 21.88 | 20.96 | 21.97 | 38,080 | +0.55(+2.56%) |
Feb 06, 2018 | 21.19 | 21.50 | 20.61 | 21.42 | 103,410 | -0.35(-1.61%) |
Feb 05, 2018 | 21.24 | 21.77 | 21.09 | 21.77 | 98,598 | +0.37(+1.72%) |
Feb 02, 2018 | 21.50 | 21.82 | 21.33 | 21.40 | 102,275 | -0.40(-1.85%) |
Feb 01, 2018 | 21.87 | 22.16 | 21.54 | 21.80 | 30,662 | -0.21(-0.93%) |
Jan 31, 2018 | 22.04 | 22.23 | 21.68 | 22.01 | 45,454 | +0.00(+0.00%) |
Jan 30, 2018 | 21.78 | 21.78 | 21.55 | 22.01 | 62,951 | +0.01(+0.04%) |
Jan 29, 2018 | 22.34 | 22.43 | 21.84 | 22.00 | 42,571 | -0.34(-1.53%) |
Jan 26, 2018 | 22.51 | 22.64 | 22.04 | 22.34 | 41,213 | -0.21(-0.95%) |
Jan 25, 2018 | 22.28 | 22.74 | 22.28 | 22.56 | 32,900 | +0.12(+0.53%) |
Jan 24, 2018 | 22.46 | 22.87 | 22.28 | 22.44 | 44,074 | +0.09(+0.42%) |
Jan 23, 2018 | 22.60 | 22.93 | 22.10 | 22.34 | 57,600 | -0.23(-1.02%) |
Jan 22, 2018 | 22.40 | 22.66 | 22.20 | 22.58 | 91,320 | +0.30(+1.34%) |
Jan 19, 2018 | 22.05 | 22.56 | 21.82 | 22.28 | 28,916 | +0.31(+1.40%) |
Jan 18, 2018 | 21.61 | 22.48 | 21.61 | 21.97 | 12,983 | -0.09(-0.43%) |
Jan 17, 2018 | 22.40 | 22.84 | 21.45 | 22.06 | 64,933 | -0.36(-1.60%) |
Jan 16, 2018 | 23.10 | 23.52 | 22.31 | 22.42 | 62,598 | -0.50(-2.17%) |
Jan 12, 2018 | 22.92 | 22.92 | 22.92 | 0 | +0.74(+3.36%) | |
Jan 11, 2018 | 22.66 | 23.40 | 21.83 | 22.17 | 50,602 | -0.39(-1.75%) |
Jan 10, 2018 | 22.25 | 23.79 | 21.59 | 22.57 | 75,417 | +0.15(+0.65%) |
Jan 09, 2018 | 22.30 | 22.67 | 21.74 | 22.42 | 25,209 | +0.22(+1.00%) |
Jan 08, 2018 | 21.76 | 22.64 | 21.24 | 22.20 | 37,232 | +0.42(+1.93%) |
Jan 05, 2018 | 22.28 | 22.52 | 21.56 | 21.78 | 14,665 | -0.30(-1.36%) |
Jan 04, 2018 | 21.42 | 22.37 | 21.42 | 22.08 | 43,495 | +0.74(+3.45%) |
Jan 03, 2018 | 22.43 | 23.93 | 21.23 | 21.34 | 57,232 | -1.04(-4.67%) |