Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.04 | 20.04 | 20.04 | 0 | +0.04(+0.20%) | |
Mar 28, 2018 | 19.59 | 20.13 | 19.59 | 20.00 | 1,995,941 | +0.45(+2.31%) |
Mar 27, 2018 | 19.53 | 19.79 | 19.29 | 19.54 | 2,476,908 | +0.08(+0.41%) |
Mar 26, 2018 | 19.48 | 19.51 | 19.21 | 19.46 | 2,313,601 | +0.12(+0.62%) |
Mar 23, 2018 | 19.55 | 19.59 | 19.27 | 19.35 | 1,729,285 | -0.15(-0.78%) |
Mar 22, 2018 | 19.42 | 19.80 | 19.40 | 19.50 | 3,145,248 | +0.05(+0.25%) |
Mar 21, 2018 | 19.49 | 19.59 | 19.33 | 19.45 | 1,976,561 | -0.06(-0.33%) |
Mar 20, 2018 | 19.50 | 19.60 | 19.39 | 19.51 | 3,170,349 | +0.08(+0.41%) |
Mar 19, 2018 | 19.53 | 19.53 | 19.34 | 19.43 | 1,733,869 | -0.10(-0.49%) |
Mar 16, 2018 | 19.46 | 19.59 | 19.38 | 19.53 | 2,461,731 | +0.01(+0.04%) |
Mar 15, 2018 | 19.50 | 19.63 | 19.43 | 19.52 | 2,373,005 | -0.01(-0.04%) |
Mar 14, 2018 | 19.79 | 19.92 | 19.50 | 19.53 | 2,345,511 | -0.24(-1.21%) |
Mar 13, 2018 | 19.89 | 19.97 | 19.69 | 19.77 | 1,684,367 | -0.02(-0.08%) |
Mar 12, 2018 | 19.68 | 19.88 | 19.62 | 19.78 | 2,002,533 | +0.10(+0.53%) |
Mar 09, 2018 | 19.55 | 19.69 | 19.35 | 19.68 | 1,597,530 | +0.07(+0.37%) |
Mar 08, 2018 | 19.66 | 19.83 | 19.48 | 19.61 | 1,379,023 | +0.06(+0.29%) |
Mar 07, 2018 | 19.71 | 19.55 | 4,966,358 | +0.02(+0.12%) | ||
Mar 06, 2018 | 19.35 | 19.66 | 19.20 | 19.53 | 2,721,234 | +0.17(+0.86%) |
Mar 05, 2018 | 19.13 | 19.42 | 19.09 | 19.36 | 2,240,996 | +0.24(+1.25%) |
Mar 02, 2018 | 18.96 | 19.18 | 18.84 | 19.12 | 3,829,249 | +0.10(+0.50%) |
Mar 01, 2018 | 19.02 | 19.31 | 18.91 | 19.03 | 4,493,417 | +0.02(+0.13%) |
Feb 28, 2018 | 18.91 | 19.14 | 18.85 | 19.00 | 4,094,798 | +0.21(+1.10%) |
Feb 27, 2018 | 19.14 | 19.24 | 18.78 | 18.80 | 2,112,374 | -0.31(-1.63%) |
Feb 26, 2018 | 19.23 | 19.32 | 18.98 | 19.11 | 2,698,616 | -0.01(-0.04%) |
Feb 23, 2018 | 19.03 | 19.15 | 18.87 | 19.11 | 1,362,944 | +0.20(+1.05%) |
Feb 22, 2018 | 18.55 | 19.05 | 18.55 | 18.91 | 2,625,557 | +0.66(+3.62%) |
Feb 21, 2018 | 18.62 | 18.76 | 18.23 | 18.25 | 3,178,407 | -0.40(-2.14%) |
Feb 20, 2018 | 18.93 | 19.07 | 18.63 | 18.65 | 1,980,132 | -0.33(-1.76%) |
Feb 16, 2018 | 18.99 | 18.99 | 18.99 | 0 | +0.15(+0.80%) | |
Feb 15, 2018 | 18.73 | 18.91 | 18.64 | 18.84 | 1,860,199 | +0.18(+0.94%) |
Feb 14, 2018 | 18.44 | 18.74 | 18.29 | 18.66 | 2,339,535 | +0.02(+0.13%) |
Feb 13, 2018 | 18.68 | 18.78 | 18.27 | 18.64 | 2,382,105 | -0.05(-0.26%) |
Feb 12, 2018 | 18.56 | 18.78 | 18.01 | 18.68 | 3,617,850 | +0.21(+1.12%) |
Feb 09, 2018 | 18.03 | 18.68 | 17.95 | 18.48 | 3,876,755 | +0.53(+2.93%) |
Feb 08, 2018 | 18.34 | 18.52 | 17.94 | 17.95 | 4,660,465 | -0.39(-2.13%) |
Feb 07, 2018 | 18.49 | 18.59 | 18.34 | 18.34 | 4,544,436 | -0.14(-0.78%) |
Feb 06, 2018 | 18.17 | 18.69 | 17.98 | 18.48 | 3,665,705 | -0.14(-0.73%) |
Feb 05, 2018 | 18.84 | 18.87 | 18.35 | 18.62 | 2,009,657 | -0.28(-1.48%) |
Feb 02, 2018 | 18.93 | 18.95 | 18.56 | 18.90 | 1,688,101 | -0.13(-0.67%) |
Feb 01, 2018 | 19.53 | 19.65 | 18.95 | 19.03 | 2,782,472 | -0.51(-2.61%) |
Jan 31, 2018 | 19.26 | 19.58 | 19.24 | 19.54 | 1,795,922 | +0.36(+1.87%) |
Jan 30, 2018 | 19.28 | 19.38 | 19.18 | 19.18 | 1,916,703 | -0.32(-1.64%) |
Jan 29, 2018 | 19.62 | 19.65 | 19.21 | 19.50 | 1,462,186 | -0.13(-0.65%) |
Jan 26, 2018 | 19.90 | 19.90 | 19.54 | 19.62 | 749,684 | -0.14(-0.73%) |
Jan 25, 2018 | 19.83 | 19.94 | 19.61 | 19.77 | 1,350,524 | -0.08(-0.40%) |
Jan 24, 2018 | 20.00 | 20.09 | 19.74 | 19.85 | 795,218 | -0.18(-0.92%) |
Jan 23, 2018 | 19.86 | 20.05 | 19.78 | 20.03 | 912,011 | +0.27(+1.37%) |
Jan 22, 2018 | 19.25 | 19.77 | 19.24 | 19.76 | 1,755,349 | +0.52(+2.69%) |
Jan 19, 2018 | 19.23 | 19.32 | 19.09 | 19.24 | 2,278,524 | -0.02(-0.12%) |
Jan 18, 2018 | 19.66 | 19.67 | 19.26 | 19.27 | 2,132,224 | -0.47(-2.38%) |
Jan 17, 2018 | 19.71 | 19.76 | 19.59 | 19.74 | 1,523,287 | +0.13(+0.65%) |
Jan 16, 2018 | 19.61 | 19.71 | 19.53 | 19.61 | 2,136,614 | +0.10(+0.53%) |
Jan 12, 2018 | 19.50 | 19.50 | 19.50 | 0 | -0.27(-1.37%) | |
Jan 11, 2018 | 19.71 | 19.90 | 19.70 | 19.78 | 1,375,753 | +0.09(+0.45%) |
Jan 10, 2018 | 19.53 | 19.69 | 2,633,176 | -0.31(-1.55%) | ||
Jan 09, 2018 | 20.18 | 20.21 | 19.96 | 20.00 | 2,156,450 | -0.18(-0.91%) |
Jan 08, 2018 | 20.25 | 20.31 | 20.04 | 20.18 | 2,016,261 | -0.02(-0.12%) |
Jan 05, 2018 | 20.33 | 20.35 | 20.08 | 20.21 | 1,380,563 | -0.12(-0.59%) |
Jan 04, 2018 | 20.56 | 20.62 | 20.31 | 20.33 | 1,494,377 | -0.32(-1.54%) |
Jan 03, 2018 | 20.56 | 20.80 | 20.56 | 20.64 | 1,686,580 | +0.05(+0.23%) |