Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 21.78 | 21.78 | 21.78 | 0 | -0.05(-0.23%) | |
Mar 28, 2018 | 21.48 | 22.17 | 21.37 | 21.83 | 13,661 | -0.40(-1.79%) |
Mar 27, 2018 | 22.85 | 22.93 | 22.13 | 22.23 | 16,035 | -0.10(-0.45%) |
Mar 26, 2018 | 21.67 | 22.34 | 20.98 | 22.33 | 19,057 | +0.80(+3.74%) |
Mar 23, 2018 | 21.94 | 21.97 | 21.40 | 21.52 | 22,444 | -0.47(-2.15%) |
Mar 22, 2018 | 22.39 | 22.40 | 21.57 | 22.00 | 30,883 | -0.78(-3.42%) |
Mar 21, 2018 | 22.54 | 23.17 | 22.54 | 22.77 | 8,737 | +0.30(+1.33%) |
Mar 20, 2018 | 22.44 | 23.62 | 22.39 | 22.48 | 7,587 | +0.04(+0.18%) |
Mar 19, 2018 | 22.38 | 22.62 | 21.99 | 22.43 | 31,379 | +0.06(+0.26%) |
Mar 16, 2018 | 23.35 | 23.58 | 20.24 | 22.38 | 99,658 | -1.04(-4.46%) |
Mar 15, 2018 | 22.86 | 23.60 | 22.43 | 23.42 | 21,707 | +0.50(+2.17%) |
Mar 14, 2018 | 22.80 | 23.10 | 22.47 | 22.92 | 8,528 | +0.48(+2.14%) |
Mar 13, 2018 | 22.71 | 22.92 | 22.44 | 22.44 | 18,022 | -0.31(-1.35%) |
Mar 12, 2018 | 23.21 | 23.21 | 22.65 | 22.75 | 20,968 | -0.41(-1.79%) |
Mar 09, 2018 | 23.05 | 23.21 | 22.10 | 23.16 | 34,197 | +1.30(+5.95%) |
Mar 08, 2018 | 22.77 | 22.82 | 21.78 | 21.86 | 19,731 | -0.86(-3.79%) |
Mar 07, 2018 | 21.43 | 22.87 | 21.43 | 22.72 | 24,954 | +1.21(+5.63%) |
Mar 06, 2018 | 21.52 | 21.87 | 21.36 | 21.51 | 13,897 | -0.06(-0.27%) |
Mar 05, 2018 | 20.88 | 21.60 | 20.88 | 21.57 | 7,920 | +0.36(+1.72%) |
Mar 02, 2018 | 21.32 | 21.46 | 20.88 | 21.21 | 8,158 | -0.16(-0.74%) |
Mar 01, 2018 | 20.52 | 21.50 | 20.52 | 21.37 | 10,422 | +0.56(+2.67%) |
Feb 28, 2018 | 21.32 | 21.41 | 20.72 | 20.81 | 13,793 | -0.44(-2.07%) |
Feb 27, 2018 | 21.76 | 21.78 | 21.18 | 21.25 | 11,963 | -0.66(-2.99%) |
Feb 26, 2018 | 21.48 | 21.90 | 21.35 | 21.90 | 17,439 | +0.35(+1.62%) |
Feb 23, 2018 | 21.85 | 21.85 | 21.27 | 21.56 | 10,603 | +0.14(+0.66%) |
Feb 22, 2018 | 21.60 | 21.97 | 21.39 | 21.41 | 33,437 | +0.69(+3.32%) |
Feb 21, 2018 | 20.27 | 20.73 | 20.16 | 20.73 | 11,994 | +0.52(+2.59%) |
Feb 20, 2018 | 20.34 | 21.58 | 19.94 | 20.20 | 32,893 | -0.40(-1.93%) |
Feb 16, 2018 | 20.60 | 20.60 | 20.60 | 0 | +0.54(+2.69%) | |
Feb 15, 2018 | 20.40 | 20.40 | 19.76 | 20.06 | 14,389 | -0.41(-2.02%) |
Feb 14, 2018 | 19.93 | 20.54 | 19.93 | 20.48 | 12,678 | +0.31(+1.52%) |
Feb 13, 2018 | 19.77 | 20.30 | 19.77 | 20.17 | 10,966 | +0.21(+1.06%) |
Feb 12, 2018 | 19.94 | 20.07 | 19.56 | 19.96 | 8,792 | +0.14(+0.71%) |
Feb 09, 2018 | 19.70 | 19.97 | 19.41 | 19.82 | 13,355 | +0.36(+1.82%) |
Feb 08, 2018 | 19.98 | 20.13 | 19.44 | 19.46 | 13,901 | -0.42(-2.12%) |
Feb 07, 2018 | 19.04 | 19.04 | 19.89 | 16,273 | +0.84(+4.42%) | |
Feb 06, 2018 | 19.16 | 19.81 | 18.94 | 19.04 | 20,353 | -0.12(-0.65%) |
Feb 05, 2018 | 19.37 | 19.63 | 19.16 | 19.17 | 47,072 | -0.20(-1.02%) |
Feb 02, 2018 | 19.33 | 19.69 | 19.24 | 19.37 | 11,554 | -0.11(-0.57%) |
Feb 01, 2018 | 19.42 | 20.02 | 19.42 | 19.48 | 12,920 | +0.02(+0.11%) |
Jan 31, 2018 | 19.74 | 20.22 | 19.34 | 19.46 | 13,894 | -0.21(-1.05%) |
Jan 30, 2018 | 19.74 | 19.90 | 19.51 | 19.66 | 8,355 | -0.31(-1.57%) |
Jan 29, 2018 | 20.10 | 20.18 | 19.92 | 19.98 | 18,393 | -0.13(-0.66%) |
Jan 26, 2018 | 19.94 | 20.48 | 19.86 | 20.11 | 39,007 | -0.17(-0.85%) |
Jan 25, 2018 | 19.96 | 20.99 | 19.85 | 20.28 | 42,809 | +0.37(+1.87%) |
Jan 24, 2018 | 20.75 | 20.77 | 19.87 | 19.91 | 25,786 | -0.70(-3.41%) |
Jan 23, 2018 | 20.70 | 20.93 | 20.60 | 20.61 | 20,717 | -0.18(-0.87%) |
Jan 22, 2018 | 21.20 | 21.45 | 20.54 | 20.79 | 16,925 | -0.27(-1.29%) |
Jan 19, 2018 | 20.93 | 21.58 | 20.67 | 21.07 | 29,998 | -0.07(-0.31%) |
Jan 18, 2018 | 20.96 | 21.88 | 20.48 | 21.13 | 19,170 | +0.12(+0.59%) |
Jan 17, 2018 | 20.98 | 21.43 | 20.57 | 21.01 | 10,499 | +0.26(+1.23%) |
Jan 16, 2018 | 21.29 | 21.29 | 20.71 | 20.75 | 13,954 | -0.54(-2.52%) |
Jan 12, 2018 | 21.29 | 21.29 | 21.29 | 0 | +0.33(+1.58%) | |
Jan 11, 2018 | 20.65 | 21.70 | 20.65 | 20.96 | 13,097 | +0.31(+1.52%) |
Jan 10, 2018 | 20.69 | 20.24 | 20.65 | 15,629 | -0.11(-0.52%) | |
Jan 09, 2018 | 20.63 | 20.76 | 20.31 | 20.75 | 14,614 | +0.14(+0.68%) |
Jan 08, 2018 | 19.93 | 20.89 | 19.82 | 20.61 | 68,505 | +0.79(+4.00%) |
Jan 05, 2018 | 21.47 | 21.58 | 19.73 | 19.82 | 53,041 | -1.98(-9.09%) |
Jan 04, 2018 | 21.44 | 21.88 | 21.36 | 21.80 | 10,147 | +0.49(+2.29%) |
Jan 03, 2018 | 21.63 | 22.54 | 21.26 | 21.31 | 29,964 | -0.32(-1.49%) |