Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 18.84 | 18.84 | 18.84 | 0 | +0.13(+0.68%) | |
Mar 28, 2018 | 18.65 | 18.86 | 18.60 | 18.71 | 1,738,360 | +0.10(+0.52%) |
Mar 27, 2018 | 18.54 | 18.73 | 18.49 | 18.62 | 2,206,445 | +0.14(+0.73%) |
Mar 26, 2018 | 18.60 | 18.63 | 18.45 | 18.48 | 2,388,530 | -0.06(-0.33%) |
Mar 23, 2018 | 18.78 | 18.86 | 18.53 | 18.54 | 1,836,678 | -0.15(-0.82%) |
Mar 22, 2018 | 18.81 | 18.84 | 18.66 | 18.70 | 1,951,432 | -0.17(-0.91%) |
Mar 21, 2018 | 18.85 | 18.96 | 18.78 | 18.87 | 1,744,868 | +0.09(+0.47%) |
Mar 20, 2018 | 18.85 | 18.93 | 18.71 | 18.78 | 1,286,933 | -0.09(-0.46%) |
Mar 19, 2018 | 18.89 | 18.91 | 18.81 | 18.87 | 1,812,444 | -0.00(-0.02%) |
Mar 16, 2018 | 18.90 | 19.05 | 18.87 | 18.87 | 2,852,679 | -0.02(-0.09%) |
Mar 15, 2018 | 19.02 | 19.05 | 18.88 | 18.89 | 1,915,717 | -0.14(-0.74%) |
Mar 14, 2018 | 19.17 | 19.25 | 18.97 | 19.03 | 2,506,704 | +0.25(+1.34%) |
Mar 13, 2018 | 18.90 | 18.98 | 18.76 | 18.78 | 2,460,436 | -0.12(-0.65%) |
Mar 12, 2018 | 18.89 | 18.99 | 18.82 | 18.90 | 2,031,600 | +0.04(+0.22%) |
Mar 09, 2018 | 18.80 | 18.86 | 18.68 | 18.86 | 1,881,992 | +0.10(+0.52%) |
Mar 08, 2018 | 18.65 | 18.80 | 18.64 | 18.76 | 2,936,800 | +0.12(+0.66%) |
Mar 07, 2018 | 18.73 | 18.50 | 18.64 | 3,119,143 | -0.02(-0.09%) | |
Mar 06, 2018 | 18.60 | 18.66 | 18.51 | 18.66 | 1,619,895 | +0.16(+0.87%) |
Mar 05, 2018 | 18.35 | 18.54 | 18.26 | 18.49 | 3,711,037 | +0.02(+0.09%) |
Mar 02, 2018 | 18.37 | 18.62 | 18.35 | 18.48 | 2,659,819 | +0.02(+0.12%) |
Mar 01, 2018 | 18.52 | 18.52 | 18.35 | 18.46 | 2,982,017 | -0.07(-0.37%) |
Feb 28, 2018 | 18.94 | 18.97 | 18.52 | 18.52 | 2,404,988 | -0.42(-2.24%) |
Feb 27, 2018 | 18.91 | 19.08 | 18.89 | 18.95 | 2,211,277 | -0.04(-0.20%) |
Feb 26, 2018 | 18.89 | 19.00 | 18.85 | 18.99 | 1,632,861 | +0.11(+0.58%) |
Feb 23, 2018 | 18.77 | 18.88 | 18.68 | 18.88 | 2,806,407 | +0.21(+1.11%) |
Feb 22, 2018 | 18.79 | 18.83 | 18.63 | 18.67 | 1,498,996 | -0.10(-0.54%) |
Feb 21, 2018 | 18.76 | 18.91 | 18.72 | 18.77 | 1,703,297 | +0.03(+0.18%) |
Feb 20, 2018 | 18.84 | 18.88 | 18.73 | 18.74 | 1,911,807 | -0.15(-0.81%) |
Feb 16, 2018 | 18.89 | 18.89 | 18.89 | 0 | -0.01(-0.04%) | |
Feb 15, 2018 | 18.90 | 18.91 | 18.71 | 18.90 | 2,742,491 | +0.01(+0.07%) |
Feb 14, 2018 | 18.82 | 18.99 | 18.70 | 18.88 | 1,833,407 | +0.00(+0.00%) |
Feb 13, 2018 | 19.01 | 19.01 | 18.86 | 18.88 | 2,074,751 | -0.19(-1.00%) |
Feb 12, 2018 | 18.94 | 19.14 | 18.88 | 19.08 | 2,366,708 | +0.23(+1.22%) |
Feb 09, 2018 | 18.95 | 19.06 | 18.68 | 18.85 | 2,843,298 | -0.01(-0.05%) |
Feb 08, 2018 | 19.39 | 19.58 | 18.85 | 18.85 | 3,996,799 | -0.26(-1.36%) |
Feb 07, 2018 | 18.94 | 19.25 | 18.88 | 19.11 | 6,157,200 | +0.17(+0.87%) |
Feb 06, 2018 | 18.85 | 19.04 | 18.42 | 18.95 | 3,896,454 | -0.09(-0.48%) |
Feb 05, 2018 | 19.16 | 19.27 | 19.03 | 19.04 | 2,991,174 | -0.22(-1.13%) |
Feb 02, 2018 | 19.58 | 19.61 | 19.25 | 19.26 | 2,344,079 | -0.51(-2.56%) |
Feb 01, 2018 | 19.78 | 19.94 | 19.68 | 19.76 | 2,551,390 | -0.08(-0.43%) |
Jan 31, 2018 | 19.77 | 19.88 | 19.75 | 19.85 | 2,243,683 | +0.16(+0.80%) |
Jan 30, 2018 | 19.78 | 19.80 | 19.69 | 19.69 | 1,881,403 | -0.08(-0.43%) |
Jan 29, 2018 | 19.92 | 20.00 | 19.75 | 19.78 | 2,120,309 | -0.22(-1.10%) |
Jan 26, 2018 | 19.94 | 20.02 | 19.92 | 20.00 | 2,077,575 | +0.13(+0.64%) |
Jan 25, 2018 | 19.72 | 19.91 | 19.71 | 19.87 | 1,879,702 | +0.17(+0.84%) |
Jan 24, 2018 | 19.84 | 19.84 | 19.61 | 19.70 | 1,862,948 | -0.02(-0.09%) |
Jan 23, 2018 | 19.75 | 19.82 | 19.63 | 19.72 | 1,871,002 | -0.08(-0.41%) |
Jan 22, 2018 | 19.82 | 19.84 | 19.70 | 19.80 | 1,462,351 | +0.08(+0.41%) |
Jan 19, 2018 | 19.77 | 19.88 | 19.71 | 19.72 | 1,450,023 | -0.03(-0.13%) |
Jan 18, 2018 | 19.74 | 19.78 | 19.65 | 19.75 | 1,726,027 | +0.01(+0.04%) |
Jan 17, 2018 | 19.79 | 19.82 | 19.58 | 19.74 | 1,599,930 | +0.01(+0.06%) |
Jan 16, 2018 | 19.87 | 19.89 | 19.72 | 19.72 | 1,756,814 | +0.00(+0.02%) |
Jan 12, 2018 | 19.72 | 19.72 | 19.72 | 0 | -0.10(-0.49%) | |
Jan 11, 2018 | 19.76 | 19.91 | 19.69 | 19.82 | 2,313,834 | +0.10(+0.50%) |
Jan 10, 2018 | 19.92 | 19.65 | 19.72 | 2,402,098 | -0.20(-0.98%) | |
Jan 09, 2018 | 20.14 | 20.14 | 19.89 | 19.92 | 2,183,144 | -0.19(-0.95%) |
Jan 08, 2018 | 20.14 | 20.15 | 20.05 | 20.11 | 1,986,256 | -0.09(-0.44%) |
Jan 05, 2018 | 20.36 | 20.37 | 20.17 | 20.20 | 2,122,495 | -0.00(-0.02%) |
Jan 04, 2018 | 20.20 | 20.22 | 20.13 | 20.20 | 1,670,456 | +0.05(+0.23%) |
Jan 03, 2018 | 20.28 | 20.29 | 20.13 | 20.15 | 1,579,127 | -0.14(-0.69%) |