Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 18.64 | 18.64 | 18.64 | 0 | +0.29(+1.59%) | |
Mar 28, 2018 | 18.39 | 18.40 | 18.33 | 18.34 | 14,665 | -0.06(-0.33%) |
Mar 27, 2018 | 18.60 | 18.61 | 18.40 | 18.40 | 10,585 | -0.23(-1.24%) |
Mar 26, 2018 | 18.52 | 18.63 | 18.47 | 18.63 | 9,082 | +0.26(+1.42%) |
Mar 23, 2018 | 18.57 | 18.59 | 18.37 | 18.37 | 6,604 | -0.16(-0.89%) |
Mar 22, 2018 | 18.69 | 18.70 | 18.54 | 18.54 | 4,378 | -0.31(-1.67%) |
Mar 21, 2018 | 18.75 | 18.85 | 18.72 | 18.85 | 5,359 | +0.16(+0.88%) |
Mar 20, 2018 | 18.70 | 18.70 | 18.64 | 18.69 | 8,461 | +0.07(+0.36%) |
Mar 19, 2018 | 18.66 | 18.67 | 18.52 | 18.62 | 26,524 | -0.22(-1.15%) |
Mar 16, 2018 | 18.79 | 18.88 | 18.79 | 18.84 | 7,065 | -0.07(-0.35%) |
Mar 15, 2018 | 19.02 | 19.02 | 18.88 | 18.91 | 7,442 | -0.22(-1.14%) |
Mar 14, 2018 | 19.14 | 19.14 | 19.02 | 19.12 | 18,234 | -0.05(-0.26%) |
Mar 13, 2018 | 19.28 | 19.33 | 19.15 | 19.17 | 4,391 | -0.11(-0.58%) |
Mar 12, 2018 | 19.31 | 19.34 | 19.24 | 19.29 | 5,031 | -0.10(-0.54%) |
Mar 09, 2018 | 19.26 | 19.39 | 19.24 | 19.39 | 7,998 | +0.25(+1.28%) |
Mar 08, 2018 | 19.18 | 19.20 | 19.11 | 19.14 | 6,308 | -0.09(-0.48%) |
Mar 07, 2018 | 19.24 | 19.09 | 19.24 | 8,475 | -0.03(-0.14%) | |
Mar 06, 2018 | 19.39 | 19.47 | 19.26 | 19.26 | 22,548 | +0.00(+0.00%) |
Mar 05, 2018 | 19.14 | 19.29 | 19.13 | 19.26 | 4,855 | +0.05(+0.27%) |
Mar 02, 2018 | 19.06 | 19.21 | 18.91 | 19.21 | 30,788 | +0.10(+0.51%) |
Mar 01, 2018 | 19.20 | 19.32 | 19.02 | 19.11 | 18,491 | -0.19(-1.00%) |
Feb 28, 2018 | 19.42 | 19.49 | 19.25 | 19.31 | 10,727 | -0.24(-1.24%) |
Feb 27, 2018 | 19.61 | 19.65 | 19.47 | 19.55 | 26,870 | -0.18(-0.92%) |
Feb 26, 2018 | 19.75 | 19.78 | 19.66 | 19.73 | 23,764 | +0.04(+0.19%) |
Feb 23, 2018 | 19.58 | 19.75 | 19.58 | 19.70 | 21,271 | +0.19(+0.99%) |
Feb 22, 2018 | 19.58 | 19.61 | 19.43 | 19.50 | 15,960 | +0.04(+0.19%) |
Feb 21, 2018 | 19.45 | 19.64 | 19.43 | 19.46 | 16,925 | +0.07(+0.38%) |
Feb 20, 2018 | 19.42 | 19.44 | 19.27 | 19.39 | 98,482 | -0.12(-0.64%) |
Feb 16, 2018 | 19.51 | 19.51 | 19.51 | 0 | -0.02(-0.13%) | |
Feb 15, 2018 | 19.51 | 19.58 | 19.45 | 19.54 | 8,136 | +0.17(+0.88%) |
Feb 14, 2018 | 19.00 | 19.37 | 18.99 | 19.37 | 20,052 | +0.31(+1.62%) |
Feb 13, 2018 | 18.89 | 19.06 | 18.89 | 19.06 | 18,648 | +0.09(+0.45%) |
Feb 12, 2018 | 18.83 | 19.03 | 18.83 | 18.97 | 6,288 | +0.25(+1.31%) |
Feb 09, 2018 | 18.79 | 18.79 | 18.30 | 18.73 | 30,696 | +0.28(+1.53%) |
Feb 08, 2018 | 19.09 | 19.09 | 18.44 | 18.44 | 38,822 | -0.63(-3.28%) |
Feb 07, 2018 | 19.37 | 19.07 | 19.07 | 14,099 | -0.30(-1.54%) | |
Feb 06, 2018 | 18.85 | 19.47 | 18.85 | 19.37 | 98,604 | +0.28(+1.46%) |
Feb 05, 2018 | 19.33 | 19.46 | 18.79 | 19.09 | 19,690 | -0.34(-1.74%) |
Feb 02, 2018 | 19.54 | 19.59 | 19.40 | 19.43 | 14,258 | -0.37(-1.88%) |
Feb 01, 2018 | 19.83 | 19.86 | 19.75 | 19.80 | 18,579 | -0.02(-0.12%) |
Jan 31, 2018 | 20.04 | 20.06 | 19.78 | 19.82 | 40,909 | +0.03(+0.16%) |
Jan 30, 2018 | 19.81 | 19.87 | 19.65 | 19.79 | 89,683 | -0.18(-0.90%) |
Jan 29, 2018 | 19.97 | 20.09 | 19.94 | 19.97 | 50,354 | -0.31(-1.54%) |
Jan 26, 2018 | 20.24 | 20.34 | 20.22 | 20.28 | 80,795 | +0.03(+0.15%) |
Jan 25, 2018 | 20.27 | 20.39 | 20.23 | 20.25 | 18,366 | +0.06(+0.30%) |
Jan 24, 2018 | 20.07 | 20.19 | 20.05 | 20.19 | 11,660 | +0.28(+1.38%) |
Jan 23, 2018 | 19.90 | 20.00 | 19.89 | 19.92 | 13,580 | +0.06(+0.30%) |
Jan 22, 2018 | 19.72 | 19.86 | 19.72 | 19.86 | 9,661 | +0.09(+0.45%) |
Jan 19, 2018 | 19.79 | 19.79 | 19.67 | 19.77 | 10,291 | +0.08(+0.42%) |
Jan 18, 2018 | 19.74 | 19.76 | 19.60 | 19.69 | 17,338 | +0.06(+0.30%) |
Jan 17, 2018 | 19.62 | 19.73 | 19.58 | 19.63 | 61,824 | +0.18(+0.92%) |
Jan 16, 2018 | 19.49 | 19.55 | 19.37 | 19.45 | 42,851 | -0.04(-0.23%) |
Jan 12, 2018 | 19.49 | 19.49 | 19.49 | 0 | +0.11(+0.56%) | |
Jan 11, 2018 | 19.29 | 19.43 | 19.29 | 19.39 | 167,020 | +0.12(+0.64%) |
Jan 10, 2018 | 19.28 | 19.40 | 19.26 | 19.26 | 16,311 | -0.20(-1.03%) |
Jan 09, 2018 | 19.45 | 19.50 | 19.42 | 19.46 | 15,096 | -0.03(-0.15%) |
Jan 08, 2018 | 19.44 | 19.54 | 19.41 | 19.49 | 12,636 | -0.01(-0.08%) |
Jan 05, 2018 | 19.40 | 19.55 | 19.40 | 19.51 | 11,723 | +0.13(+0.65%) |
Jan 04, 2018 | 19.35 | 19.41 | 19.32 | 19.38 | 32,926 | +0.09(+0.46%) |
Jan 03, 2018 | 19.19 | 19.34 | 19.19 | 19.29 | 24,039 | +0.09(+0.49%) |