Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 18.88 | 18.88 | 18.88 | 0 | +0.67(+3.67%) | |
Mar 28, 2018 | 18.44 | 18.78 | 17.93 | 18.21 | 15,703,359 | -0.41(-2.18%) |
Mar 27, 2018 | 20.22 | 20.22 | 18.30 | 18.62 | 12,734,034 | -1.32(-6.60%) |
Mar 26, 2018 | 19.29 | 19.98 | 18.72 | 19.93 | 12,364,304 | +1.39(+7.52%) |
Mar 23, 2018 | 19.55 | 19.71 | 18.54 | 18.54 | 12,720,180 | -1.04(-5.32%) |
Mar 22, 2018 | 20.05 | 20.32 | 19.55 | 19.58 | 13,194,705 | -1.03(-4.98%) |
Mar 21, 2018 | 20.70 | 21.07 | 20.43 | 20.60 | 7,935,006 | -0.19(-0.93%) |
Mar 20, 2018 | 20.66 | 20.89 | 20.55 | 20.80 | 4,996,286 | +0.12(+0.56%) |
Mar 19, 2018 | 21.21 | 21.21 | 20.29 | 20.68 | 11,718,111 | -0.92(-4.24%) |
Mar 16, 2018 | 21.78 | 21.88 | 21.57 | 21.60 | 6,385,841 | -0.10(-0.48%) |
Mar 15, 2018 | 21.80 | 21.97 | 21.55 | 21.70 | 7,659,973 | -0.06(-0.27%) |
Mar 14, 2018 | 21.98 | 22.02 | 21.58 | 21.76 | 8,843,167 | -0.02(-0.08%) |
Mar 13, 2018 | 22.56 | 22.66 | 21.65 | 21.78 | 10,560,032 | -0.55(-2.46%) |
Mar 12, 2018 | 22.26 | 22.48 | 22.17 | 22.33 | 7,889,669 | +0.20(+0.92%) |
Mar 09, 2018 | 21.63 | 22.12 | 21.56 | 22.12 | 7,644,715 | +0.81(+3.80%) |
Mar 08, 2018 | 21.25 | 21.35 | 21.09 | 21.31 | 5,676,606 | +0.24(+1.12%) |
Mar 07, 2018 | 21.12 | 20.60 | 21.08 | 8,124,887 | +0.09(+0.45%) | |
Mar 06, 2018 | 21.02 | 21.14 | 20.74 | 20.98 | 9,380,104 | +0.17(+0.83%) |
Mar 05, 2018 | 20.18 | 20.92 | 20.03 | 20.81 | 9,381,743 | +0.44(+2.17%) |
Mar 02, 2018 | 19.51 | 20.44 | 19.39 | 20.37 | 9,834,555 | +0.35(+1.74%) |
Mar 01, 2018 | 20.70 | 20.88 | 19.64 | 20.02 | 15,681,280 | -0.65(-3.16%) |
Feb 28, 2018 | 21.19 | 21.32 | 20.66 | 20.67 | 7,655,359 | -0.26(-1.25%) |
Feb 27, 2018 | 21.49 | 21.56 | 20.94 | 20.94 | 13,085,837 | -0.54(-2.49%) |
Feb 26, 2018 | 21.11 | 21.47 | 21.09 | 21.47 | 6,953,197 | +0.55(+2.63%) |
Feb 23, 2018 | 20.41 | 20.92 | 20.27 | 20.92 | 6,854,739 | +0.80(+3.95%) |
Feb 22, 2018 | 20.01 | 20.13 | 8,420,321 | +0.02(+0.11%) | ||
Feb 21, 2018 | 20.41 | 20.83 | 20.10 | 20.10 | 9,763,776 | -0.12(-0.59%) |
Feb 20, 2018 | 20.02 | 20.57 | 19.99 | 20.22 | 7,084,354 | +0.05(+0.25%) |
Feb 16, 2018 | 20.17 | 20.17 | 20.17 | 0 | -0.15(-0.74%) | |
Feb 15, 2018 | 19.96 | 20.33 | 19.55 | 20.32 | 11,129,148 | +0.70(+3.59%) |
Feb 14, 2018 | 18.68 | 19.67 | 18.68 | 19.62 | 10,262,798 | +0.72(+3.83%) |
Feb 13, 2018 | 18.52 | 18.98 | 18.45 | 18.90 | 5,937,928 | +0.17(+0.90%) |
Feb 12, 2018 | 18.45 | 18.97 | 18.16 | 18.73 | 10,832,301 | +0.66(+3.65%) |
Feb 09, 2018 | 17.98 | 18.33 | 16.72 | 18.07 | 19,473,708 | +0.57(+3.29%) |
Feb 08, 2018 | 19.18 | 19.22 | 17.48 | 17.50 | 11,850,359 | -1.59(-8.33%) |
Feb 07, 2018 | 19.48 | 19.90 | 19.09 | 19.09 | 10,209,823 | -0.50(-2.56%) |
Feb 06, 2018 | 18.09 | 19.64 | 17.90 | 19.59 | 16,471,139 | +0.38(+1.99%) |
Feb 05, 2018 | 19.82 | 20.47 | 18.62 | 19.20 | 17,315,332 | -1.00(-4.93%) |
Feb 02, 2018 | 20.89 | 20.98 | 20.18 | 20.20 | 16,046,008 | -0.85(-4.05%) |
Feb 01, 2018 | 21.09 | 21.49 | 20.92 | 21.05 | 6,248,185 | -0.35(-1.66%) |
Jan 31, 2018 | 21.48 | 21.56 | 21.15 | 21.41 | 5,872,021 | +0.16(+0.73%) |
Jan 30, 2018 | 21.20 | 21.42 | 21.08 | 21.25 | 7,542,668 | -0.35(-1.61%) |
Jan 29, 2018 | 21.71 | 21.80 | 21.51 | 21.60 | 6,963,300 | -0.20(-0.90%) |
Jan 26, 2018 | 21.40 | 21.80 | 21.33 | 21.79 | 4,685,125 | +0.62(+2.92%) |
Jan 25, 2018 | 21.46 | 21.48 | 21.03 | 21.17 | 6,459,737 | -0.03(-0.13%) |
Jan 24, 2018 | 21.55 | 21.66 | 20.95 | 21.20 | 11,510,346 | -0.26(-1.22%) |
Jan 23, 2018 | 21.26 | 21.51 | 21.23 | 21.46 | 5,483,033 | +0.34(+1.63%) |
Jan 22, 2018 | 20.65 | 21.12 | 20.62 | 21.12 | 4,647,998 | +0.44(+2.12%) |
Jan 19, 2018 | 20.68 | 20.74 | 20.48 | 20.68 | 5,158,593 | +0.13(+0.64%) |
Jan 18, 2018 | 20.49 | 20.65 | 20.38 | 20.55 | 5,043,480 | +0.01(+0.04%) |
Jan 17, 2018 | 20.30 | 20.61 | 20.11 | 20.54 | 6,213,293 | +0.43(+2.16%) |
Jan 16, 2018 | 20.49 | 20.71 | 20.00 | 20.11 | 9,732,683 | -0.11(-0.56%) |
Jan 12, 2018 | 20.22 | 20.22 | 20.22 | 0 | +0.28(+1.42%) | |
Jan 11, 2018 | 19.74 | 19.94 | 19.68 | 19.94 | 5,722,053 | +0.27(+1.39%) |
Jan 10, 2018 | 19.68 | 19.67 | 5,402,227 | -0.11(-0.55%) | ||
Jan 09, 2018 | 19.85 | 19.88 | 19.65 | 19.78 | 4,739,678 | +0.02(+0.09%) |
Jan 08, 2018 | 19.63 | 19.79 | 19.60 | 19.76 | 4,675,421 | +0.15(+0.75%) |
Jan 05, 2018 | 19.41 | 19.64 | 19.35 | 19.61 | 4,827,908 | +0.38(+1.98%) |
Jan 04, 2018 | 19.31 | 19.35 | 19.19 | 19.23 | 4,227,158 | +0.07(+0.36%) |
Jan 03, 2018 | 18.84 | 19.20 | 18.84 | 19.16 | 5,066,561 | +0.37(+1.95%) |