Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.73 | 20.73 | 20.73 | 0 | +0.02(+0.09%) | |
Mar 28, 2018 | 20.67 | 20.95 | 20.55 | 20.71 | 214,245 | +0.01(+0.04%) |
Mar 27, 2018 | 21.08 | 21.11 | 20.68 | 20.70 | 249,943 | -0.36(-1.70%) |
Mar 26, 2018 | 21.05 | 21.28 | 20.84 | 21.06 | 212,636 | +0.29(+1.38%) |
Mar 23, 2018 | 21.19 | 21.29 | 20.77 | 20.77 | 216,514 | -0.33(-1.57%) |
Mar 22, 2018 | 20.96 | 21.41 | 20.86 | 21.11 | 353,247 | +0.00(+0.00%) |
Mar 21, 2018 | 21.28 | 21.52 | 21.05 | 21.11 | 264,515 | -0.26(-1.22%) |
Mar 20, 2018 | 21.31 | 21.54 | 21.13 | 21.37 | 159,183 | +0.04(+0.17%) |
Mar 19, 2018 | 20.73 | 21.91 | 20.44 | 21.33 | 400,514 | -0.30(-1.37%) |
Mar 16, 2018 | 21.29 | 21.64 | 21.05 | 21.63 | 390,209 | +0.41(+1.95%) |
Mar 15, 2018 | 21.23 | 21.35 | 20.99 | 21.21 | 202,109 | -0.02(-0.08%) |
Mar 14, 2018 | 21.08 | 21.37 | 20.75 | 21.23 | 284,078 | +0.40(+1.93%) |
Mar 13, 2018 | 20.55 | 21.11 | 20.36 | 20.83 | 487,011 | +0.43(+2.10%) |
Mar 12, 2018 | 20.54 | 20.63 | 20.21 | 20.40 | 268,938 | -0.14(-0.70%) |
Mar 09, 2018 | 20.26 | 20.69 | 20.00 | 20.55 | 512,324 | +0.38(+1.86%) |
Mar 08, 2018 | 20.36 | 20.41 | 19.64 | 20.17 | 445,126 | +0.16(+0.80%) |
Mar 07, 2018 | 19.32 | 20.01 | 635,377 | +0.26(+1.31%) | ||
Mar 06, 2018 | 19.24 | 19.80 | 19.24 | 19.75 | 321,110 | +0.57(+2.98%) |
Mar 05, 2018 | 18.77 | 19.46 | 18.77 | 19.18 | 485,455 | +0.38(+1.99%) |
Mar 02, 2018 | 18.63 | 18.91 | 18.51 | 18.80 | 398,548 | +0.04(+0.24%) |
Mar 01, 2018 | 18.94 | 19.06 | 18.70 | 18.76 | 140,133 | -0.16(-0.85%) |
Feb 28, 2018 | 18.98 | 19.21 | 18.87 | 18.92 | 332,271 | -0.06(-0.33%) |
Feb 27, 2018 | 19.46 | 19.64 | 18.96 | 18.98 | 236,749 | -0.46(-2.34%) |
Feb 26, 2018 | 19.09 | 19.52 | 19.01 | 19.44 | 173,311 | +0.43(+2.25%) |
Feb 23, 2018 | 19.07 | 19.21 | 18.88 | 19.01 | 160,418 | +0.03(+0.14%) |
Feb 22, 2018 | 18.99 | 18.98 | 161,293 | +0.29(+1.53%) | ||
Feb 21, 2018 | 18.81 | 19.06 | 18.70 | 18.70 | 121,294 | -0.06(-0.33%) |
Feb 20, 2018 | 18.80 | 18.98 | 18.64 | 18.76 | 155,655 | -0.14(-0.76%) |
Feb 16, 2018 | 18.90 | 18.90 | 18.90 | 0 | -0.32(-1.67%) | |
Feb 15, 2018 | 19.13 | 19.33 | 18.94 | 19.22 | 206,070 | +0.25(+1.32%) |
Feb 14, 2018 | 18.78 | 19.31 | 18.78 | 18.97 | 267,998 | +0.05(+0.28%) |
Feb 13, 2018 | 18.75 | 18.97 | 18.59 | 18.92 | 185,754 | +0.08(+0.43%) |
Feb 12, 2018 | 18.84 | 19.03 | 18.52 | 18.84 | 136,790 | +0.04(+0.24%) |
Feb 09, 2018 | 18.32 | 18.92 | 18.19 | 18.80 | 286,703 | +0.62(+3.39%) |
Feb 08, 2018 | 18.13 | 18.45 | 18.06 | 18.18 | 244,514 | +0.09(+0.49%) |
Feb 07, 2018 | 17.95 | 18.28 | 17.95 | 18.09 | 172,584 | +0.12(+0.65%) |
Feb 06, 2018 | 17.20 | 18.08 | 15.67 | 17.97 | 544,714 | +0.07(+0.40%) |
Feb 05, 2018 | 18.55 | 18.57 | 17.74 | 17.90 | 212,506 | -0.78(-4.16%) |
Feb 02, 2018 | 18.96 | 19.13 | 18.65 | 18.68 | 134,008 | -0.38(-2.01%) |
Feb 01, 2018 | 19.06 | 19.25 | 18.95 | 19.06 | 159,492 | -0.09(-0.47%) |
Jan 31, 2018 | 19.10 | 19.21 | 18.95 | 19.15 | 250,371 | +0.08(+0.42%) |
Jan 30, 2018 | 19.23 | 19.27 | 19.02 | 19.07 | 121,512 | -0.29(-1.48%) |
Jan 29, 2018 | 19.52 | 19.62 | 19.21 | 19.36 | 172,005 | -0.20(-1.00%) |
Jan 26, 2018 | 19.57 | 19.71 | 19.34 | 19.55 | 163,516 | +0.16(+0.83%) |
Jan 25, 2018 | 19.54 | 19.62 | 19.30 | 19.39 | 228,218 | +0.12(+0.60%) |
Jan 24, 2018 | 19.36 | 19.46 | 19.05 | 19.28 | 171,773 | +0.01(+0.05%) |
Jan 23, 2018 | 19.00 | 19.34 | 18.74 | 19.27 | 132,546 | +0.22(+1.17%) |
Jan 22, 2018 | 19.24 | 19.32 | 18.91 | 19.05 | 119,739 | -0.14(-0.74%) |
Jan 19, 2018 | 18.61 | 19.26 | 18.45 | 19.19 | 107,870 | +0.57(+3.07%) |
Jan 18, 2018 | 18.84 | 18.84 | 18.57 | 18.62 | 208,003 | -0.27(-1.42%) |
Jan 17, 2018 | 18.74 | 18.94 | 18.56 | 18.88 | 208,232 | +0.29(+1.59%) |
Jan 16, 2018 | 19.17 | 19.32 | 18.56 | 18.59 | 130,153 | -0.55(-2.89%) |
Jan 12, 2018 | 19.14 | 19.14 | 19.14 | 0 | +0.31(+1.66%) | |
Jan 11, 2018 | 18.64 | 18.96 | 18.52 | 18.83 | 177,884 | +0.18(+0.96%) |
Jan 10, 2018 | 18.55 | 18.84 | 18.32 | 18.65 | 211,209 | +0.11(+0.58%) |
Jan 09, 2018 | 18.89 | 18.93 | 18.46 | 18.55 | 140,112 | -0.38(-2.03%) |
Jan 08, 2018 | 18.71 | 18.96 | 18.50 | 18.93 | 260,287 | +0.22(+1.19%) |
Jan 05, 2018 | 18.46 | 18.71 | 18.34 | 18.71 | 182,559 | +0.33(+1.80%) |
Jan 04, 2018 | 18.67 | 18.67 | 18.11 | 18.38 | 301,043 | -0.17(-0.92%) |
Jan 03, 2018 | 18.55 | 18.77 | 18.36 | 18.55 | 214,835 | -0.07(-0.38%) |