Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.43 | 20.43 | 20.43 | 0 | +0.27(+1.36%) | |
Mar 28, 2018 | 20.05 | 20.27 | 20.05 | 20.16 | 17,216 | -0.10(-0.51%) |
Mar 27, 2018 | 20.39 | 20.51 | 20.26 | 20.26 | 11,255 | +0.00(+0.02%) |
Mar 26, 2018 | 20.12 | 20.27 | 20.05 | 20.26 | 33,735 | +0.35(+1.78%) |
Mar 23, 2018 | 20.31 | 20.36 | 19.90 | 19.90 | 4,052 | -0.38(-1.86%) |
Mar 22, 2018 | 20.59 | 20.59 | 20.28 | 20.28 | 5,153 | -0.56(-2.71%) |
Mar 21, 2018 | 20.75 | 20.88 | 20.74 | 20.85 | 7,005 | +0.11(+0.55%) |
Mar 20, 2018 | 20.82 | 20.82 | 20.68 | 20.73 | 5,508 | +0.03(+0.14%) |
Mar 19, 2018 | 20.93 | 20.97 | 20.61 | 20.70 | 7,430 | -0.36(-1.70%) |
Mar 16, 2018 | 21.05 | 21.06 | 21.03 | 21.06 | 4,979 | +0.06(+0.27%) |
Mar 15, 2018 | 21.04 | 21.04 | 20.95 | 21.01 | 2,125 | -0.00(-0.00%) |
Mar 14, 2018 | 21.18 | 21.19 | 21.01 | 21.01 | 8,272 | -0.11(-0.54%) |
Mar 13, 2018 | 21.26 | 21.32 | 21.12 | 21.12 | 10,742 | -0.19(-0.88%) |
Mar 12, 2018 | 21.27 | 21.31 | 21.25 | 21.31 | 23,696 | +0.04(+0.20%) |
Mar 09, 2018 | 21.07 | 21.26 | 21.07 | 21.26 | 4,217 | +0.30(+1.41%) |
Mar 08, 2018 | 21.17 | 21.17 | 20.89 | 20.97 | 14,895 | +0.10(+0.50%) |
Mar 07, 2018 | 20.96 | 20.86 | 20.86 | 2,015 | -0.14(-0.67%) | |
Mar 06, 2018 | 21.00 | 21.01 | 20.86 | 21.01 | 16,738 | +0.02(+0.09%) |
Mar 05, 2018 | 20.71 | 21.01 | 20.70 | 20.99 | 24,371 | +0.42(+2.06%) |
Mar 02, 2018 | 20.48 | 20.65 | 20.44 | 20.56 | 6,253 | -0.06(-0.30%) |
Mar 01, 2018 | 20.80 | 20.85 | 20.53 | 20.62 | 4,913 | -0.35(-1.68%) |
Feb 28, 2018 | 21.15 | 21.15 | 20.98 | 20.98 | 9,431 | -0.18(-0.85%) |
Feb 27, 2018 | 21.40 | 21.41 | 21.16 | 21.16 | 8,495 | -0.17(-0.79%) |
Feb 26, 2018 | 21.27 | 21.38 | 21.19 | 21.33 | 16,799 | +0.20(+0.94%) |
Feb 23, 2018 | 20.97 | 21.13 | 20.94 | 21.13 | 126,351 | +0.24(+1.13%) |
Feb 22, 2018 | 20.99 | 21.08 | 20.89 | 20.89 | 13,366 | -0.23(-1.07%) |
Feb 21, 2018 | 20.99 | 21.17 | 20.99 | 21.12 | 11,143 | +0.10(+0.49%) |
Feb 20, 2018 | 21.15 | 21.16 | 20.95 | 21.01 | 19,095 | -0.18(-0.84%) |
Feb 16, 2018 | 21.19 | 21.19 | 21.19 | 0 | +0.09(+0.45%) | |
Feb 15, 2018 | 20.91 | 21.10 | 20.91 | 21.10 | 74,577 | +0.18(+0.85%) |
Feb 14, 2018 | 20.93 | 20.68 | 20.92 | 10,840 | +0.27(+1.32%) | |
Feb 13, 2018 | 20.50 | 20.67 | 20.46 | 20.65 | 16,032 | +0.04(+0.18%) |
Feb 12, 2018 | 20.57 | 20.74 | 20.41 | 20.61 | 254,851 | +0.16(+0.78%) |
Feb 09, 2018 | 20.28 | 20.45 | 19.86 | 20.45 | 10,118 | +0.28(+1.40%) |
Feb 08, 2018 | 20.92 | 20.92 | 20.17 | 20.17 | 19,271 | -0.70(-3.34%) |
Feb 07, 2018 | 20.90 | 21.09 | 20.86 | 20.86 | 5,598 | -0.03(-0.14%) |
Feb 06, 2018 | 20.41 | 20.89 | 20.26 | 20.89 | 13,094 | -0.01(-0.04%) |
Feb 05, 2018 | 21.33 | 21.33 | 20.56 | 20.90 | 15,246 | -0.49(-2.29%) |
Feb 02, 2018 | 21.63 | 21.63 | 21.50 | 21.39 | 9,990 | -0.36(-1.64%) |
Feb 01, 2018 | 21.75 | 21.84 | 21.75 | 21.75 | 1,898 | -0.05(-0.22%) |
Jan 31, 2018 | 21.90 | 21.90 | 21.80 | 21.80 | 24,414 | -0.06(-0.28%) |
Jan 30, 2018 | 21.95 | 21.81 | 21.86 | 20,827 | -0.30(-1.36%) | |
Jan 29, 2018 | 22.21 | 22.22 | 22.13 | 22.16 | 17,323 | -0.07(-0.32%) |
Jan 26, 2018 | 22.13 | 22.23 | 22.12 | 22.23 | 9,871 | +0.24(+1.07%) |
Jan 25, 2018 | 22.01 | 22.08 | 21.96 | 21.99 | 19,363 | -0.03(-0.15%) |
Jan 24, 2018 | 22.07 | 22.12 | 21.98 | 22.03 | 7,695 | +0.01(+0.06%) |
Jan 23, 2018 | 22.00 | 22.01 | 21.97 | 22.01 | 4,089 | +0.08(+0.39%) |
Jan 22, 2018 | 21.91 | 21.93 | 21.91 | 21.93 | 7,407 | +0.10(+0.47%) |
Jan 19, 2018 | 21.74 | 21.82 | 21.65 | 21.82 | 14,230 | +0.10(+0.48%) |
Jan 18, 2018 | 21.66 | 21.77 | 21.66 | 21.72 | 32,417 | -0.05(-0.22%) |
Jan 17, 2018 | 21.63 | 21.77 | 21.62 | 21.77 | 10,575 | +0.16(+0.74%) |
Jan 16, 2018 | 21.64 | 21.75 | 21.61 | 21.61 | 3,679 | -0.13(-0.61%) |
Jan 12, 2018 | 21.74 | 21.74 | 21.74 | 0 | +0.15(+0.70%) | |
Jan 11, 2018 | 21.44 | 21.59 | 21.44 | 21.59 | 61,014 | +0.19(+0.90%) |
Jan 10, 2018 | 21.36 | 21.45 | 21.36 | 21.40 | 22,505 | -0.12(-0.55%) |
Jan 09, 2018 | 21.52 | 21.54 | 21.50 | 21.51 | 8,500 | +0.05(+0.24%) |
Jan 08, 2018 | 21.43 | 21.49 | 21.40 | 21.46 | 16,184 | +0.03(+0.13%) |
Jan 05, 2018 | 21.39 | 21.46 | 21.37 | 21.43 | 5,934 | +0.10(+0.46%) |
Jan 04, 2018 | 21.33 | 21.37 | 21.29 | 21.33 | 29,177 | +0.08(+0.35%) |
Jan 03, 2018 | 21.17 | 21.26 | 21.17 | 21.26 | 22,524 | +0.16(+0.76%) |