Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.12 | 19.12 | 19.12 | 0 | +0.21(+1.14%) | |
Mar 28, 2018 | 18.89 | 18.99 | 18.87 | 18.91 | 7,819 | +0.08(+0.43%) |
Mar 27, 2018 | 19.10 | 19.11 | 18.83 | 18.83 | 5,470 | -0.25(-1.30%) |
Mar 26, 2018 | 18.99 | 19.08 | 18.89 | 19.08 | 5,856 | +0.35(+1.90%) |
Mar 23, 2018 | 18.92 | 18.96 | 18.70 | 18.72 | 35,199 | -0.23(-1.24%) |
Mar 22, 2018 | 19.09 | 19.09 | 18.96 | 18.96 | 5,148 | -0.40(-2.08%) |
Mar 21, 2018 | 19.25 | 19.37 | 19.25 | 19.36 | 22,071 | +0.14(+0.75%) |
Mar 20, 2018 | 19.17 | 19.24 | 19.17 | 19.22 | 10,976 | -0.05(-0.28%) |
Mar 19, 2018 | 19.29 | 19.30 | 19.27 | 19.27 | 10,214 | -0.16(-0.81%) |
Mar 16, 2018 | 19.41 | 19.43 | 19.41 | 19.43 | 5,075 | -0.03(-0.16%) |
Mar 15, 2018 | 19.46 | 19.46 | 19.46 | 19.46 | 1,184 | -0.03(-0.15%) |
Mar 14, 2018 | 19.49 | 19.49 | 19.48 | 19.49 | 1,259 | -0.02(-0.09%) |
Mar 13, 2018 | 19.60 | 19.62 | 19.50 | 19.50 | 5,591 | -0.06(-0.31%) |
Mar 12, 2018 | 19.56 | 19.56 | 19.53 | 19.56 | 3,444 | +0.05(+0.27%) |
Mar 09, 2018 | 19.50 | 19.51 | 19.49 | 19.51 | 5,031 | +0.16(+0.82%) |
Mar 08, 2018 | 19.32 | 19.35 | 19.32 | 19.35 | 612 | +0.10(+0.51%) |
Mar 07, 2018 | 19.25 | 19.25 | 19.25 | 19.25 | 262 | -0.12(-0.62%) |
Mar 06, 2018 | 19.42 | 19.42 | 19.37 | 19.37 | 2,138 | +0.08(+0.40%) |
Mar 05, 2018 | 19.12 | 19.30 | 19.12 | 19.30 | 5,597 | +0.10(+0.51%) |
Mar 02, 2018 | 19.06 | 19.20 | 19.01 | 19.20 | 11,892 | -0.06(-0.29%) |
Mar 01, 2018 | 19.31 | 19.32 | 19.26 | 19.26 | 12,159 | -0.15(-0.80%) |
Feb 28, 2018 | 19.58 | 19.58 | 19.41 | 19.41 | 14,283 | -0.20(-1.00%) |
Feb 27, 2018 | 19.77 | 19.77 | 19.61 | 19.61 | 2,449 | -0.19(-0.97%) |
Feb 26, 2018 | 19.77 | 19.81 | 19.77 | 19.80 | 6,200 | +0.12(+0.60%) |
Feb 23, 2018 | 19.58 | 19.68 | 19.58 | 19.68 | 5,140 | +0.26(+1.34%) |
Feb 22, 2018 | 19.46 | 19.54 | 19.42 | 19.42 | 2,531 | -0.03(-0.14%) |
Feb 21, 2018 | 19.54 | 19.54 | 19.45 | 19.45 | 1,999 | -0.03(-0.16%) |
Feb 20, 2018 | 19.47 | 19.53 | 19.47 | 19.48 | 5,091 | -0.12(-0.62%) |
Feb 16, 2018 | 19.60 | 19.60 | 19.60 | 0 | +0.01(+0.05%) | |
Feb 15, 2018 | 19.49 | 19.62 | 19.46 | 19.59 | 25,742 | +0.19(+1.00%) |
Feb 14, 2018 | 19.03 | 19.40 | 18.98 | 19.40 | 8,734 | +0.29(+1.50%) |
Feb 13, 2018 | 18.99 | 19.11 | 18.99 | 19.11 | 6,384 | +0.02(+0.08%) |
Feb 12, 2018 | 18.99 | 19.09 | 18.89 | 19.09 | 55,838 | +0.39(+2.06%) |
Feb 09, 2018 | 18.85 | 18.85 | 18.39 | 18.71 | 18,564 | -0.01(-0.06%) |
Feb 08, 2018 | 18.90 | 18.95 | 18.72 | 18.72 | 12,551 | -0.41(-2.15%) |
Feb 07, 2018 | 19.16 | 19.16 | 19.13 | 19.13 | 1,778 | -0.25(-1.29%) |
Feb 06, 2018 | 19.00 | 19.38 | 19.00 | 19.38 | 1,548 | +0.22(+1.14%) |
Feb 05, 2018 | 19.72 | 19.03 | 19.16 | 50,091 | -0.56(-2.84%) | |
Feb 02, 2018 | 19.84 | 19.84 | 19.72 | 19.72 | 13,887 | -0.36(-1.77%) |
Feb 01, 2018 | 20.05 | 20.11 | 20.05 | 20.08 | 6,450 | +0.05(+0.26%) |
Jan 31, 2018 | 20.14 | 20.14 | 20.01 | 20.02 | 13,333 | -0.02(-0.08%) |
Jan 30, 2018 | 20.23 | 20.02 | 20.04 | 5,494 | -0.19(-0.93%) | |
Jan 29, 2018 | 20.27 | 20.28 | 20.19 | 20.23 | 13,544 | -0.10(-0.48%) |
Jan 25, 2018 | 20.33 | 20.33 | 20.33 | 1 | -0.06(-0.28%) | |
Jan 24, 2018 | 20.41 | 20.42 | 20.30 | 20.38 | 6,161 | +0.07(+0.36%) |
Jan 23, 2018 | 20.30 | 20.32 | 20.26 | 20.31 | 12,539 | -0.04(-0.19%) |
Jan 22, 2018 | 20.19 | 20.35 | 20.19 | 20.35 | 54,948 | +0.23(+1.13%) |
Jan 19, 2018 | 20.14 | 20.15 | 20.10 | 20.12 | 15,000 | -0.00(-0.02%) |
Jan 18, 2018 | 20.06 | 20.13 | 20.01 | 20.13 | 65,455 | +0.11(+0.55%) |
Jan 17, 2018 | 20.02 | 20.02 | 20.02 | 20.02 | 956 | +0.08(+0.42%) |
Jan 16, 2018 | 19.90 | 19.90 | 19.93 | 15,830 | +0.04(+0.19%) | |
Jan 12, 2018 | 19.90 | 19.90 | 19.90 | 0 | +0.09(+0.46%) | |
Jan 11, 2018 | 19.71 | 19.86 | 19.71 | 19.81 | 10,666 | +0.15(+0.76%) |
Jan 10, 2018 | 19.68 | 19.71 | 19.66 | 19.66 | 3,035 | -0.04(-0.18%) |
Jan 09, 2018 | 19.70 | 19.71 | 19.69 | 19.69 | 18,196 | -0.01(-0.03%) |
Jan 08, 2018 | 19.66 | 19.70 | 19.66 | 19.70 | 1,684 | -0.08(-0.43%) |
Jan 05, 2018 | 19.68 | 19.78 | 19.68 | 19.78 | 16,513 | +0.11(+0.54%) |
Jan 04, 2018 | 19.66 | 19.68 | 19.64 | 19.68 | 21,719 | +0.15(+0.77%) |
Jan 03, 2018 | 19.44 | 19.53 | 19.44 | 19.53 | 3,574 | +0.13(+0.66%) |