Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.79 | 19.79 | 19.79 | 0 | -0.05(-0.28%) | |
Mar 28, 2018 | 19.82 | 19.99 | 19.78 | 19.85 | 80,784 | +0.08(+0.39%) |
Mar 27, 2018 | 19.92 | 20.02 | 19.69 | 19.77 | 144,735 | -0.32(-1.61%) |
Mar 26, 2018 | 20.01 | 20.10 | 19.85 | 20.09 | 60,634 | +0.45(+2.28%) |
Mar 23, 2018 | 19.75 | 19.82 | 19.61 | 19.64 | 145,598 | -0.06(-0.32%) |
Mar 22, 2018 | 20.00 | 20.02 | 19.70 | 19.71 | 69,868 | -0.52(-2.58%) |
Mar 21, 2018 | 20.09 | 20.29 | 20.07 | 20.23 | 43,893 | +0.18(+0.90%) |
Mar 20, 2018 | 19.95 | 20.09 | 19.94 | 20.05 | 41,722 | +0.06(+0.31%) |
Mar 19, 2018 | 19.95 | 20.01 | 19.89 | 19.99 | 100,198 | +0.19(+0.95%) |
Mar 16, 2018 | 19.78 | 19.87 | 19.78 | 19.80 | 102,261 | +0.02(+0.08%) |
Mar 15, 2018 | 19.80 | 19.83 | 19.74 | 19.78 | 102,319 | -0.07(-0.35%) |
Mar 14, 2018 | 19.92 | 19.92 | 19.75 | 19.85 | 78,796 | -0.05(-0.24%) |
Mar 13, 2018 | 20.18 | 20.20 | 19.89 | 19.90 | 119,882 | -0.26(-1.28%) |
Mar 12, 2018 | 20.10 | 20.17 | 20.08 | 20.16 | 59,693 | +0.02(+0.12%) |
Mar 09, 2018 | 19.99 | 20.14 | 19.99 | 20.14 | 45,099 | +0.16(+0.78%) |
Mar 08, 2018 | 20.14 | 20.14 | 19.92 | 19.98 | 235,602 | -0.05(-0.23%) |
Mar 07, 2018 | 20.03 | 19.84 | 20.03 | 1,293,320 | +0.10(+0.51%) | |
Mar 06, 2018 | 19.95 | 19.96 | 19.86 | 19.92 | 45,464 | +0.26(+1.31%) |
Mar 05, 2018 | 19.50 | 19.69 | 19.50 | 19.67 | 78,417 | +0.15(+0.76%) |
Mar 02, 2018 | 19.43 | 19.55 | 19.32 | 19.52 | 265,474 | -0.03(-0.16%) |
Mar 01, 2018 | 19.61 | 19.69 | 19.41 | 19.55 | 418,391 | -0.12(-0.60%) |
Feb 28, 2018 | 19.82 | 19.92 | 19.67 | 19.67 | 482,947 | +0.21(+1.08%) |
Feb 27, 2018 | 19.53 | 19.60 | 19.44 | 19.46 | 125,079 | -0.23(-1.19%) |
Feb 26, 2018 | 19.66 | 19.70 | 19.59 | 19.69 | 163,580 | +0.05(+0.28%) |
Feb 23, 2018 | 19.54 | 19.66 | 19.54 | 19.64 | 80,783 | +0.09(+0.44%) |
Feb 22, 2018 | 19.63 | 19.64 | 19.52 | 19.55 | 284,176 | +0.05(+0.24%) |
Feb 21, 2018 | 19.67 | 19.82 | 19.50 | 19.50 | 640,572 | -0.04(-0.20%) |
Feb 20, 2018 | 19.63 | 19.66 | 19.48 | 19.54 | 138,581 | -0.20(-1.03%) |
Feb 16, 2018 | 19.75 | 19.75 | 19.75 | 0 | -0.10(-0.51%) | |
Feb 15, 2018 | 19.96 | 20.03 | 19.70 | 19.85 | 170,642 | +0.05(+0.28%) |
Feb 14, 2018 | 19.36 | 19.82 | 19.27 | 19.79 | 93,214 | +0.23(+1.16%) |
Feb 13, 2018 | 19.50 | 19.57 | 73,361 | -0.01(-0.04%) | ||
Feb 12, 2018 | 19.46 | 19.60 | 19.44 | 19.57 | 154,175 | +0.30(+1.58%) |
Feb 09, 2018 | 19.18 | 19.38 | 18.78 | 19.27 | 280,011 | +0.10(+0.53%) |
Feb 08, 2018 | 19.85 | 19.85 | 19.14 | 19.17 | 319,152 | -0.66(-3.31%) |
Feb 07, 2018 | 20.10 | 20.10 | 19.80 | 19.82 | 1,311,168 | -0.21(-1.05%) |
Feb 06, 2018 | 19.50 | 20.06 | 19.38 | 20.03 | 664,602 | +0.18(+0.90%) |
Feb 05, 2018 | 20.17 | 20.23 | 19.57 | 19.85 | 283,999 | -0.61(-2.98%) |
Feb 02, 2018 | 20.67 | 20.73 | 20.45 | 20.46 | 441,479 | -0.58(-2.74%) |
Feb 01, 2018 | 20.93 | 21.03 | 20.93 | 21.04 | 374,689 | +0.16(+0.79%) |
Jan 31, 2018 | 20.99 | 21.00 | 20.81 | 20.88 | 196,843 | +0.08(+0.38%) |
Jan 30, 2018 | 21.02 | 21.02 | 20.78 | 20.80 | 83,938 | -0.27(-1.26%) |
Jan 29, 2018 | 21.06 | 21.08 | 20.97 | 21.06 | 64,512 | -0.21(-0.99%) |
Jan 26, 2018 | 21.17 | 21.28 | 21.12 | 21.27 | 88,253 | +0.16(+0.78%) |
Jan 25, 2018 | 21.30 | 21.32 | 21.07 | 21.11 | 96,466 | -0.14(-0.66%) |
Jan 24, 2018 | 21.36 | 21.39 | 21.17 | 21.25 | 72,300 | +0.02(+0.07%) |
Jan 23, 2018 | 21.19 | 21.24 | 21.18 | 21.24 | 80,647 | +0.03(+0.15%) |
Jan 22, 2018 | 21.10 | 21.22 | 21.09 | 21.20 | 124,329 | +0.27(+1.31%) |
Jan 19, 2018 | 20.95 | 20.99 | 20.85 | 20.93 | 76,853 | +0.11(+0.52%) |
Jan 18, 2018 | 20.76 | 20.86 | 20.68 | 20.82 | 172,059 | -0.02(-0.11%) |
Jan 17, 2018 | 20.78 | 20.95 | 20.70 | 20.85 | 123,809 | +0.18(+0.87%) |
Jan 16, 2018 | 20.60 | 20.74 | 20.60 | 20.67 | 147,325 | +0.07(+0.34%) |
Jan 12, 2018 | 20.60 | 20.60 | 20.60 | 0 | +0.24(+1.19%) | |
Jan 11, 2018 | 20.32 | 20.39 | 20.31 | 20.35 | 189,346 | +0.16(+0.81%) |
Jan 10, 2018 | 20.19 | 58,384 | +0.16(+0.82%) | |||
Jan 09, 2018 | 20.00 | 20.03 | 19.92 | 20.03 | 84,811 | -0.02(-0.12%) |
Jan 08, 2018 | 20.05 | 20.07 | 19.99 | 20.05 | 168,076 | -0.13(-0.66%) |
Jan 05, 2018 | 20.08 | 20.20 | 20.08 | 20.18 | 144,618 | +0.01(+0.04%) |
Jan 04, 2018 | 20.19 | 20.22 | 20.15 | 20.17 | 380,610 | +0.39(+1.97%) |
Jan 03, 2018 | 19.71 | 19.82 | 19.67 | 19.78 | 319,931 | +0.23(+1.16%) |