Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 17.86 | 17.86 | 17.86 | 0 | +0.07(+0.39%) | |
Mar 28, 2018 | 17.76 | 17.94 | 17.69 | 17.80 | 1,998,241 | +0.14(+0.79%) |
Mar 27, 2018 | 17.98 | 17.98 | 17.59 | 17.66 | 1,495,528 | -0.32(-1.76%) |
Mar 26, 2018 | 17.89 | 17.97 | 17.72 | 17.97 | 2,001,652 | +0.43(+2.47%) |
Mar 23, 2018 | 17.79 | 17.81 | 17.54 | 17.54 | 1,787,795 | -0.22(-1.26%) |
Mar 22, 2018 | 17.97 | 17.98 | 17.76 | 17.76 | 1,495,588 | -0.53(-2.88%) |
Mar 21, 2018 | 18.27 | 18.38 | 18.20 | 18.29 | 834,961 | -0.07(-0.38%) |
Mar 20, 2018 | 18.34 | 18.43 | 18.31 | 18.36 | 715,781 | +0.03(+0.17%) |
Mar 19, 2018 | 18.48 | 18.48 | 18.25 | 18.33 | 2,641,686 | -0.09(-0.46%) |
Mar 16, 2018 | 18.45 | 18.52 | 18.40 | 18.41 | 2,133,270 | +0.07(+0.38%) |
Mar 15, 2018 | 18.31 | 18.42 | 18.27 | 18.34 | 3,082,618 | +0.04(+0.21%) |
Mar 14, 2018 | 18.45 | 18.45 | 18.27 | 18.31 | 1,145,272 | -0.02(-0.08%) |
Mar 13, 2018 | 18.53 | 18.54 | 18.30 | 18.32 | 1,283,043 | -0.20(-1.09%) |
Mar 12, 2018 | 18.47 | 18.54 | 18.44 | 18.52 | 3,025,675 | +0.06(+0.33%) |
Mar 09, 2018 | 18.41 | 18.47 | 18.36 | 18.46 | 784,564 | +0.05(+0.29%) |
Mar 08, 2018 | 18.51 | 18.56 | 18.34 | 18.41 | 747,289 | -0.03(-0.17%) |
Mar 07, 2018 | 18.47 | 18.31 | 18.44 | 802,985 | +0.01(+0.04%) | |
Mar 06, 2018 | 18.44 | 18.46 | 18.33 | 18.43 | 4,682,250 | +0.17(+0.93%) |
Mar 05, 2018 | 18.08 | 18.28 | 18.03 | 18.26 | 655,944 | -0.02(-0.13%) |
Mar 02, 2018 | 18.18 | 18.30 | 18.08 | 18.28 | 4,021,778 | -0.06(-0.34%) |
Mar 01, 2018 | 18.47 | 18.54 | 18.20 | 18.34 | 3,020,512 | -0.16(-0.88%) |
Feb 28, 2018 | 18.77 | 18.79 | 18.51 | 18.51 | 2,412,414 | -0.17(-0.91%) |
Feb 27, 2018 | 18.80 | 18.88 | 18.68 | 18.68 | 1,485,631 | -0.26(-1.35%) |
Feb 26, 2018 | 18.84 | 18.93 | 18.75 | 18.93 | 1,509,032 | +0.07(+0.37%) |
Feb 23, 2018 | 18.79 | 18.87 | 18.72 | 18.86 | 3,935,903 | +0.08(+0.41%) |
Feb 22, 2018 | 18.80 | 18.89 | 18.74 | 18.79 | 940,125 | +0.04(+0.21%) |
Feb 21, 2018 | 18.85 | 19.01 | 18.74 | 18.75 | 1,450,955 | -0.01(-0.04%) |
Feb 20, 2018 | 18.82 | 18.85 | 18.70 | 18.75 | 4,378,796 | -0.18(-0.94%) |
Feb 16, 2018 | 18.93 | 18.93 | 18.93 | 0 | -0.04(-0.20%) | |
Feb 15, 2018 | 18.97 | 18.99 | 18.82 | 18.97 | 3,232,465 | +0.10(+0.53%) |
Feb 14, 2018 | 18.37 | 18.88 | 18.35 | 18.87 | 1,740,850 | +0.36(+1.96%) |
Feb 13, 2018 | 18.45 | 18.51 | 18.38 | 18.51 | 6,658,251 | -0.02(-0.13%) |
Feb 12, 2018 | 18.37 | 18.57 | 18.29 | 18.53 | 7,974,020 | +0.22(+1.23%) |
Feb 09, 2018 | 18.25 | 18.39 | 17.82 | 18.31 | 3,905,422 | +0.08(+0.42%) |
Feb 08, 2018 | 18.65 | 18.23 | 18.23 | 2,863,258 | -0.42(-2.24%) | |
Feb 07, 2018 | 18.66 | 18.83 | 18.58 | 18.65 | 2,443,778 | -0.19(-0.99%) |
Feb 06, 2018 | 18.44 | 18.84 | 18.42 | 18.83 | 4,662,810 | +0.12(+0.66%) |
Feb 05, 2018 | 19.09 | 19.20 | 18.46 | 18.71 | 4,449,396 | -0.56(-2.93%) |
Feb 02, 2018 | 19.55 | 19.55 | 19.27 | 19.27 | 2,229,673 | -0.47(-2.39%) |
Feb 01, 2018 | 19.57 | 19.76 | 19.57 | 19.74 | 6,235,502 | +0.15(+0.79%) |
Jan 31, 2018 | 19.64 | 19.67 | 19.55 | 19.59 | 2,343,700 | +0.01(+0.04%) |
Jan 30, 2018 | 19.69 | 19.71 | 19.57 | 19.58 | 3,140,591 | -0.23(-1.17%) |
Jan 29, 2018 | 19.81 | 19.84 | 19.71 | 19.81 | 4,408,806 | -0.16(-0.81%) |
Jan 26, 2018 | 19.91 | 19.98 | 19.86 | 19.98 | 7,745,809 | +0.13(+0.66%) |
Jan 25, 2018 | 19.99 | 19.99 | 19.81 | 19.84 | 5,309,786 | +0.00(+0.00%) |
Jan 24, 2018 | 19.91 | 19.94 | 19.76 | 19.84 | 4,051,776 | +0.16(+0.83%) |
Jan 23, 2018 | 19.67 | 19.70 | 19.63 | 19.68 | 4,348,015 | -0.05(-0.24%) |
Jan 22, 2018 | 19.61 | 19.74 | 19.59 | 19.73 | 2,442,774 | +0.23(+1.19%) |
Jan 19, 2018 | 19.46 | 19.50 | 19.40 | 19.50 | 1,731,452 | +0.08(+0.40%) |
Jan 18, 2018 | 19.35 | 19.46 | 19.34 | 19.42 | 2,048,498 | +0.05(+0.28%) |
Jan 17, 2018 | 19.28 | 19.43 | 19.18 | 19.36 | 1,966,923 | +0.11(+0.56%) |
Jan 16, 2018 | 19.33 | 19.33 | 19.21 | 19.26 | 2,754,177 | -0.02(-0.12%) |
Jan 12, 2018 | 19.28 | 19.28 | 19.28 | 0 | +0.24(+1.26%) | |
Jan 11, 2018 | 18.99 | 19.04 | 18.96 | 19.04 | 2,399,071 | +0.24(+1.27%) |
Jan 10, 2018 | 18.80 | 7,019,754 | +0.29(+1.59%) | |||
Jan 09, 2018 | 18.39 | 18.52 | 18.39 | 18.51 | 2,518,358 | +0.09(+0.46%) |
Jan 08, 2018 | 18.41 | 18.44 | 18.38 | 18.42 | 1,948,027 | -0.05(-0.29%) |
Jan 05, 2018 | 18.48 | 18.49 | 18.38 | 18.48 | 1,415,952 | +0.02(+0.08%) |
Jan 04, 2018 | 18.41 | 18.51 | 18.40 | 18.46 | 2,102,752 | +0.31(+1.70%) |
Jan 03, 2018 | 18.07 | 18.17 | 18.04 | 18.15 | 5,819,817 | -0.02(-0.13%) |