Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 18.63 | 18.63 | 18.63 | 0 | +0.09(+0.49%) | |
Mar 28, 2018 | 18.69 | 18.91 | 18.48 | 18.54 | 2,670,448 | -0.16(-0.83%) |
Mar 27, 2018 | 18.97 | 19.10 | 18.50 | 18.69 | 1,964,123 | -0.30(-1.59%) |
Mar 26, 2018 | 19.22 | 19.31 | 18.74 | 18.99 | 2,862,851 | +0.08(+0.44%) |
Mar 23, 2018 | 19.34 | 19.43 | 18.90 | 18.91 | 5,301,647 | -0.42(-2.18%) |
Mar 22, 2018 | 19.77 | 19.84 | 19.33 | 19.33 | 7,986,417 | -0.68(-3.39%) |
Mar 21, 2018 | 19.94 | 20.15 | 19.91 | 20.01 | 959,626 | +0.05(+0.28%) |
Mar 20, 2018 | 19.95 | 20.01 | 19.77 | 19.96 | 966,509 | +0.10(+0.51%) |
Mar 19, 2018 | 20.04 | 20.06 | 19.72 | 19.86 | 1,982,924 | -0.30(-1.50%) |
Mar 16, 2018 | 20.01 | 20.27 | 20.00 | 20.16 | 1,177,188 | +0.19(+0.97%) |
Mar 15, 2018 | 20.34 | 20.36 | 19.92 | 19.97 | 2,418,029 | -0.33(-1.63%) |
Mar 14, 2018 | 20.59 | 20.69 | 20.21 | 20.30 | 11,133,994 | -0.28(-1.34%) |
Mar 13, 2018 | 20.88 | 20.96 | 20.52 | 20.57 | 1,143,878 | -0.25(-1.19%) |
Mar 12, 2018 | 20.90 | 21.00 | 20.72 | 20.82 | 1,781,902 | -0.02(-0.09%) |
Mar 09, 2018 | 20.46 | 20.88 | 20.44 | 20.84 | 1,776,947 | +0.54(+2.67%) |
Mar 08, 2018 | 20.43 | 20.51 | 20.01 | 20.30 | 1,389,418 | -0.06(-0.32%) |
Mar 07, 2018 | 20.36 | 1,128,690 | -0.08(-0.40%) | |||
Mar 06, 2018 | 20.25 | 20.45 | 19.99 | 20.44 | 1,948,480 | +0.28(+1.36%) |
Mar 05, 2018 | 19.58 | 20.20 | 19.55 | 20.17 | 1,996,575 | +0.39(+1.95%) |
Mar 02, 2018 | 19.56 | 19.93 | 19.33 | 19.78 | 1,775,664 | +0.12(+0.61%) |
Mar 01, 2018 | 19.69 | 20.08 | 19.57 | 19.66 | 3,279,842 | -0.03(-0.14%) |
Feb 28, 2018 | 19.83 | 20.01 | 19.65 | 19.69 | 2,781,029 | -0.07(-0.37%) |
Feb 27, 2018 | 20.20 | 20.27 | 19.75 | 19.76 | 3,659,752 | -0.48(-2.36%) |
Feb 26, 2018 | 20.24 | 20.42 | 20.14 | 20.24 | 4,079,298 | +0.09(+0.46%) |
Feb 23, 2018 | 20.09 | 20.21 | 19.98 | 20.15 | 2,641,869 | +0.17(+0.83%) |
Feb 22, 2018 | 19.99 | 2,366,869 | -0.10(-0.50%) | |||
Feb 21, 2018 | 20.15 | 20.59 | 20.01 | 20.09 | 1,829,657 | +0.02(+0.09%) |
Feb 20, 2018 | 20.21 | 20.52 | 19.96 | 20.07 | 4,670,070 | -0.33(-1.62%) |
Feb 16, 2018 | 20.40 | 20.40 | 20.40 | 0 | -0.23(-1.11%) | |
Feb 15, 2018 | 20.86 | 20.05 | 20.63 | 8,493,369 | +0.82(+4.12%) | |
Feb 14, 2018 | 19.50 | 19.82 | 19.42 | 19.81 | 5,278,168 | +0.31(+1.60%) |
Feb 13, 2018 | 19.56 | 19.65 | 19.41 | 19.50 | 3,842,079 | -0.26(-1.30%) |
Feb 12, 2018 | 19.49 | 19.82 | 19.21 | 19.76 | 3,757,479 | +0.31(+1.60%) |
Feb 09, 2018 | 19.30 | 19.84 | 18.89 | 19.44 | 5,078,626 | +0.10(+0.52%) |
Feb 08, 2018 | 20.36 | 20.57 | 19.34 | 19.34 | 4,818,921 | -1.02(-5.00%) |
Feb 07, 2018 | 20.16 | 20.24 | 20.12 | 20.36 | 3,776,404 | +0.11(+0.54%) |
Feb 06, 2018 | 19.58 | 20.35 | 19.32 | 20.25 | 5,563,430 | +0.01(+0.05%) |
Feb 05, 2018 | 21.20 | 21.20 | 19.87 | 20.24 | 8,085,963 | -1.30(-6.05%) |
Feb 02, 2018 | 22.14 | 22.17 | 21.44 | 21.55 | 4,061,046 | -0.76(-3.41%) |
Feb 01, 2018 | 22.00 | 22.40 | 22.00 | 22.31 | 5,572,686 | +0.21(+0.96%) |
Jan 31, 2018 | 22.03 | 22.12 | 21.77 | 22.10 | 3,653,047 | +0.11(+0.50%) |
Jan 30, 2018 | 21.99 | 22.07 | 21.88 | 21.99 | 4,234,955 | -0.27(-1.20%) |
Jan 29, 2018 | 22.25 | 22.32 | 21.94 | 22.25 | 4,964,510 | -0.14(-0.62%) |
Jan 26, 2018 | 22.45 | 22.48 | 22.21 | 22.39 | 4,083,537 | -0.01(-0.04%) |
Jan 25, 2018 | 22.05 | 22.43 | 21.85 | 22.40 | 5,259,758 | +0.39(+1.75%) |
Jan 24, 2018 | 21.84 | 22.04 | 21.61 | 22.01 | 4,695,415 | +0.21(+0.97%) |
Jan 23, 2018 | 21.11 | 21.80 | 21.08 | 21.80 | 3,613,007 | +0.68(+3.21%) |
Jan 22, 2018 | 20.90 | 21.12 | 20.82 | 21.12 | 1,681,216 | +0.23(+1.10%) |
Jan 19, 2018 | 20.55 | 20.90 | 20.44 | 20.89 | 2,221,501 | +0.20(+0.98%) |
Jan 18, 2018 | 20.89 | 20.94 | 20.54 | 20.69 | 2,128,811 | -0.28(-1.31%) |
Jan 17, 2018 | 20.99 | 21.15 | 20.81 | 20.97 | 1,444,061 | +0.06(+0.26%) |
Jan 16, 2018 | 21.29 | 21.43 | 20.67 | 20.91 | 2,343,468 | -0.27(-1.26%) |
Jan 12, 2018 | 21.18 | 21.18 | 21.18 | 0 | +0.05(+0.22%) | |
Jan 11, 2018 | 21.10 | 21.33 | 20.97 | 21.13 | 1,816,367 | +0.17(+0.79%) |
Jan 10, 2018 | 21.40 | 20.97 | 3,070,982 | +0.17(+0.79%) | ||
Jan 09, 2018 | 20.62 | 21.16 | 20.48 | 20.80 | 7,559,621 | +0.59(+2.90%) |
Jan 08, 2018 | 20.09 | 20.26 | 19.79 | 20.21 | 2,146,236 | +0.10(+0.50%) |
Jan 05, 2018 | 20.16 | 20.17 | 19.92 | 20.11 | 2,231,058 | -0.06(-0.32%) |
Jan 04, 2018 | 20.19 | 20.32 | 19.95 | 20.18 | 1,828,302 | +0.02(+0.09%) |
Jan 03, 2018 | 19.81 | 20.19 | 19.79 | 20.16 | 3,356,044 | +0.42(+2.14%) |