Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 18.62 | 18.62 | 18.62 | 0 | -0.05(-0.26%) | |
Mar 28, 2018 | 18.74 | 19.11 | 18.66 | 18.66 | 170,738 | -0.18(-0.97%) |
Mar 27, 2018 | 19.14 | 19.14 | 18.71 | 18.85 | 31,940 | -0.24(-1.25%) |
Mar 26, 2018 | 19.58 | 19.59 | 18.83 | 19.09 | 36,848 | -0.27(-1.39%) |
Mar 23, 2018 | 19.43 | 19.79 | 19.25 | 19.35 | 29,459 | -0.11(-0.54%) |
Mar 22, 2018 | 19.64 | 20.04 | 19.36 | 19.46 | 26,658 | -0.17(-0.88%) |
Mar 21, 2018 | 20.14 | 20.15 | 19.41 | 19.63 | 90,224 | -0.52(-2.56%) |
Mar 20, 2018 | 19.39 | 20.30 | 19.39 | 20.15 | 40,474 | +0.31(+1.54%) |
Mar 19, 2018 | 19.45 | 20.08 | 19.35 | 19.84 | 70,928 | +0.39(+2.01%) |
Mar 16, 2018 | 20.59 | 20.85 | 19.40 | 19.45 | 260,656 | -1.15(-5.57%) |
Mar 15, 2018 | 20.52 | 20.83 | 20.48 | 20.60 | 57,914 | +0.03(+0.14%) |
Mar 14, 2018 | 20.70 | 20.79 | 20.11 | 20.57 | 61,450 | +0.03(+0.14%) |
Mar 13, 2018 | 20.65 | 21.03 | 20.48 | 20.54 | 38,808 | -0.08(-0.37%) |
Mar 12, 2018 | 20.86 | 20.90 | 20.42 | 20.62 | 34,181 | -0.10(-0.46%) |
Mar 09, 2018 | 20.61 | 20.89 | 19.96 | 20.71 | 23,238 | +0.24(+1.17%) |
Mar 08, 2018 | 20.24 | 20.52 | 19.79 | 20.47 | 26,674 | +0.20(+0.99%) |
Mar 07, 2018 | 20.76 | 20.27 | 22,802 | +0.32(+1.58%) | ||
Mar 06, 2018 | 19.93 | 20.27 | 19.71 | 19.96 | 14,230 | +0.16(+0.82%) |
Mar 05, 2018 | 19.63 | 20.11 | 19.49 | 19.79 | 16,022 | +0.13(+0.68%) |
Mar 02, 2018 | 19.88 | 20.03 | 19.29 | 19.66 | 27,757 | +0.12(+0.64%) |
Mar 01, 2018 | 19.91 | 19.91 | 19.15 | 19.54 | 42,360 | -0.44(-2.20%) |
Feb 28, 2018 | 20.47 | 20.77 | 19.83 | 19.98 | 44,976 | -0.51(-2.47%) |
Feb 27, 2018 | 20.84 | 21.03 | 20.41 | 20.48 | 54,261 | -0.39(-1.88%) |
Feb 26, 2018 | 20.77 | 21.04 | 20.68 | 20.87 | 18,235 | +0.31(+1.49%) |
Feb 23, 2018 | 19.64 | 20.68 | 19.43 | 20.57 | 32,918 | +1.09(+5.59%) |
Feb 22, 2018 | 19.76 | 20.09 | 19.44 | 19.48 | 36,530 | -0.36(-1.83%) |
Feb 21, 2018 | 20.12 | 20.54 | 19.83 | 19.84 | 61,584 | -0.28(-1.38%) |
Feb 20, 2018 | 20.41 | 20.84 | 19.99 | 20.12 | 27,798 | -0.34(-1.68%) |
Feb 16, 2018 | 20.46 | 20.46 | 20.46 | 0 | +0.17(+0.85%) | |
Feb 15, 2018 | 20.20 | 20.56 | 19.88 | 20.29 | 33,656 | +0.10(+0.47%) |
Feb 14, 2018 | 20.46 | 20.91 | 19.98 | 20.20 | 31,165 | -0.41(-1.99%) |
Feb 13, 2018 | 19.81 | 20.61 | 19.81 | 20.61 | 30,448 | +0.68(+3.41%) |
Feb 12, 2018 | 19.83 | 20.25 | 19.55 | 19.93 | 33,558 | +0.02(+0.10%) |
Feb 09, 2018 | 19.76 | 20.21 | 19.33 | 19.91 | 38,502 | +0.32(+1.61%) |
Feb 08, 2018 | 20.14 | 20.31 | 19.56 | 19.59 | 48,014 | -0.62(-3.07%) |
Feb 07, 2018 | 20.21 | 20.68 | 20.00 | 20.21 | 26,750 | +0.03(+0.14%) |
Feb 06, 2018 | 20.24 | 20.92 | 19.99 | 20.19 | 76,105 | -0.55(-2.67%) |
Feb 05, 2018 | 20.91 | 21.16 | 20.30 | 20.74 | 62,966 | -0.29(-1.36%) |
Feb 02, 2018 | 21.01 | 21.22 | 20.36 | 21.03 | 52,429 | -0.08(-0.36%) |
Feb 01, 2018 | 21.08 | 21.67 | 20.93 | 21.10 | 162,219 | +0.08(+0.36%) |
Jan 31, 2018 | 21.03 | 21.26 | 20.89 | 21.03 | 61,012 | +0.02(+0.09%) |
Jan 30, 2018 | 21.02 | 21.17 | 20.68 | 21.01 | 56,209 | -0.06(-0.27%) |
Jan 29, 2018 | 20.41 | 21.27 | 20.35 | 21.07 | 67,848 | +0.56(+2.75%) |
Jan 26, 2018 | 20.58 | 20.64 | 20.07 | 20.50 | 34,163 | -0.15(-0.74%) |
Jan 25, 2018 | 21.09 | 21.20 | 20.37 | 20.65 | 39,515 | -0.17(-0.83%) |
Jan 24, 2018 | 21.17 | 21.30 | 20.62 | 20.83 | 62,091 | -0.13(-0.64%) |
Jan 23, 2018 | 20.56 | 21.39 | 20.50 | 20.96 | 100,343 | +0.53(+2.57%) |
Jan 22, 2018 | 20.47 | 20.13 | 20.43 | 53,303 | +0.26(+1.28%) | |
Jan 19, 2018 | 19.95 | 20.56 | 19.94 | 20.18 | 56,218 | +0.28(+1.39%) |
Jan 18, 2018 | 20.31 | 20.31 | 19.88 | 19.90 | 25,425 | -0.43(-2.12%) |
Jan 17, 2018 | 20.42 | 20.82 | 20.18 | 20.33 | 43,188 | -0.09(-0.42%) |
Jan 16, 2018 | 21.56 | 21.72 | 20.23 | 20.42 | 108,049 | -0.97(-4.56%) |
Jan 12, 2018 | 21.39 | 21.39 | 21.39 | 0 | +0.71(+3.42%) | |
Jan 11, 2018 | 20.51 | 21.43 | 20.22 | 20.68 | 126,724 | +0.21(+1.03%) |
Jan 10, 2018 | 20.61 | 20.00 | 20.47 | 76,562 | +0.25(+1.23%) | |
Jan 09, 2018 | 21.15 | 21.82 | 20.18 | 20.22 | 110,497 | -0.64(-3.07%) |
Jan 08, 2018 | 20.49 | 21.97 | 20.32 | 20.86 | 197,257 | +0.60(+2.97%) |
Jan 05, 2018 | 19.50 | 20.41 | 19.48 | 20.26 | 95,042 | +0.70(+3.57%) |
Jan 04, 2018 | 19.40 | 20.06 | 19.19 | 19.56 | 78,196 | -0.18(-0.92%) |
Jan 03, 2018 | 19.94 | 20.57 | 19.66 | 19.75 | 228,168 | -0.13(-0.67%) |