Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.26 | 20.26 | 20.26 | 0 | +0.34(+1.71%) | |
Mar 28, 2018 | 19.87 | 20.12 | 19.87 | 19.92 | 7,304 | +0.08(+0.42%) |
Mar 27, 2018 | 20.11 | 20.12 | 19.78 | 19.83 | 41,172 | -0.22(-1.08%) |
Mar 26, 2018 | 20.53 | 21.04 | 19.92 | 20.05 | 32,619 | -0.30(-1.48%) |
Mar 23, 2018 | 20.19 | 20.70 | 20.14 | 20.35 | 17,816 | +0.28(+1.38%) |
Mar 22, 2018 | 20.23 | 20.30 | 20.07 | 20.07 | 7,909 | -0.40(-1.97%) |
Mar 21, 2018 | 20.20 | 20.48 | 20.16 | 20.48 | 18,100 | +0.43(+2.16%) |
Mar 20, 2018 | 20.04 | 20.21 | 20.04 | 20.04 | 8,344 | +0.03(+0.16%) |
Mar 19, 2018 | 20.00 | 20.07 | 19.93 | 20.01 | 14,313 | -0.20(-0.99%) |
Mar 16, 2018 | 20.16 | 20.21 | 20.11 | 20.21 | 15,185 | +0.10(+0.48%) |
Mar 15, 2018 | 20.29 | 20.29 | 20.11 | 20.11 | 10,901 | -0.15(-0.73%) |
Mar 14, 2018 | 20.41 | 20.41 | 20.23 | 20.26 | 44,047 | -0.11(-0.56%) |
Mar 13, 2018 | 20.55 | 20.71 | 20.35 | 20.38 | 19,717 | -0.27(-1.30%) |
Mar 12, 2018 | 20.71 | 20.76 | 20.64 | 20.64 | 11,950 | -0.06(-0.31%) |
Mar 09, 2018 | 20.51 | 20.73 | 20.51 | 20.71 | 13,382 | +0.28(+1.35%) |
Mar 08, 2018 | 20.54 | 20.56 | 20.29 | 20.43 | 41,642 | -0.14(-0.69%) |
Mar 07, 2018 | 20.61 | 20.57 | 6,933 | -0.09(-0.46%) | ||
Mar 06, 2018 | 20.93 | 20.93 | 20.62 | 20.67 | 4,538 | -0.24(-1.13%) |
Mar 05, 2018 | 20.79 | 20.95 | 20.55 | 20.90 | 25,664 | -0.08(-0.38%) |
Mar 02, 2018 | 20.83 | 20.98 | 20.60 | 20.98 | 12,947 | +0.02(+0.11%) |
Mar 01, 2018 | 20.96 | 21.13 | 20.87 | 20.96 | 8,720 | +0.01(+0.04%) |
Feb 28, 2018 | 21.25 | 21.28 | 20.95 | 20.95 | 16,015 | -0.29(-1.38%) |
Feb 27, 2018 | 21.46 | 21.46 | 21.24 | 21.24 | 12,952 | -0.38(-1.75%) |
Feb 26, 2018 | 21.38 | 21.66 | 21.38 | 21.62 | 16,838 | +0.32(+1.48%) |
Feb 23, 2018 | 21.39 | 21.39 | 21.27 | 21.31 | 14,886 | +0.03(+0.15%) |
Feb 22, 2018 | 21.06 | 21.33 | 21.06 | 21.28 | 10,429 | +0.30(+1.43%) |
Feb 21, 2018 | 20.86 | 21.83 | 20.79 | 20.98 | 42,322 | +0.22(+1.07%) |
Feb 20, 2018 | 20.64 | 20.75 | 20.57 | 20.75 | 9,375 | +0.22(+1.08%) |
Feb 16, 2018 | 20.53 | 20.53 | 20.53 | 0 | -0.31(-1.48%) | |
Feb 15, 2018 | 20.44 | 20.90 | 20.44 | 20.84 | 22,802 | +0.05(+0.23%) |
Feb 14, 2018 | 20.07 | 20.79 | 20.00 | 20.79 | 53,683 | +0.71(+3.54%) |
Feb 13, 2018 | 20.04 | 20.26 | 19.98 | 20.08 | 40,932 | -0.03(-0.16%) |
Feb 12, 2018 | 20.28 | 20.97 | 19.94 | 20.11 | 32,801 | -0.20(-0.97%) |
Feb 09, 2018 | 20.53 | 20.60 | 19.92 | 20.31 | 17,756 | -0.15(-0.73%) |
Feb 08, 2018 | 20.94 | 20.94 | 20.45 | 20.46 | 17,765 | -0.28(-1.37%) |
Feb 07, 2018 | 21.21 | 21.34 | 20.75 | 20.75 | 20,179 | -0.63(-2.96%) |
Feb 06, 2018 | 21.17 | 21.38 | 21.17 | 21.38 | 23,159 | +0.28(+1.35%) |
Feb 05, 2018 | 21.43 | 21.59 | 21.06 | 21.09 | 17,742 | -0.48(-2.23%) |
Feb 02, 2018 | 21.73 | 21.85 | 21.35 | 21.58 | 33,291 | -0.40(-1.80%) |
Feb 01, 2018 | 22.03 | 22.11 | 21.94 | 21.97 | 14,840 | +0.09(+0.43%) |
Jan 31, 2018 | 21.93 | 22.00 | 21.43 | 21.88 | 4,928 | -0.09(-0.43%) |
Jan 30, 2018 | 21.99 | 21.99 | 21.38 | 21.97 | 33,000 | +0.03(+0.14%) |
Jan 29, 2018 | 22.00 | 22.06 | 21.89 | 21.94 | 9,340 | -0.27(-1.21%) |
Jan 26, 2018 | 22.11 | 22.22 | 22.07 | 22.21 | 10,036 | +0.02(+0.11%) |
Jan 25, 2018 | 22.17 | 22.38 | 22.15 | 22.19 | 10,592 | +0.02(+0.11%) |
Jan 24, 2018 | 22.10 | 22.31 | 21.95 | 22.16 | 13,044 | +0.37(+1.70%) |
Jan 23, 2018 | 21.76 | 21.98 | 21.74 | 21.79 | 14,800 | +0.00(+0.00%) |
Jan 22, 2018 | 21.81 | 22.03 | 21.73 | 21.79 | 18,288 | -0.33(-1.50%) |
Jan 19, 2018 | 21.40 | 22.12 | 21.40 | 22.12 | 15,070 | +0.78(+3.67%) |
Jan 18, 2018 | 21.28 | 21.79 | 21.21 | 21.34 | 4,953 | +0.08(+0.37%) |
Jan 17, 2018 | 20.93 | 21.27 | 20.93 | 21.26 | 12,504 | +0.46(+2.20%) |
Jan 16, 2018 | 21.18 | 21.26 | 20.16 | 20.80 | 28,284 | -0.34(-1.61%) |
Jan 12, 2018 | 21.14 | 21.14 | 21.14 | 0 | +0.36(+1.71%) | |
Jan 11, 2018 | 20.60 | 20.90 | 20.53 | 20.79 | 60,679 | +0.21(+1.04%) |
Jan 10, 2018 | 20.31 | 20.61 | 20.31 | 20.57 | 16,076 | +0.06(+0.31%) |
Jan 09, 2018 | 20.23 | 20.53 | 20.19 | 20.51 | 58,194 | +0.32(+1.57%) |
Jan 08, 2018 | 20.03 | 20.21 | 20.03 | 20.19 | 37,731 | +0.17(+0.83%) |
Jan 05, 2018 | 19.76 | 20.06 | 19.74 | 20.03 | 15,200 | +0.30(+1.52%) |
Jan 04, 2018 | 19.67 | 19.73 | 19.06 | 19.73 | 63,428 | +0.28(+1.42%) |
Jan 03, 2018 | 19.38 | 19.61 | 19.38 | 19.45 | 31,248 | +0.02(+0.08%) |