Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.74 | 20.74 | 20.74 | 0 | +0.02(+0.09%) | |
Mar 28, 2018 | 20.68 | 20.97 | 20.56 | 20.72 | 214,112 | +0.01(+0.04%) |
Mar 27, 2018 | 21.09 | 21.12 | 20.69 | 20.72 | 249,789 | -0.36(-1.71%) |
Mar 26, 2018 | 21.07 | 21.29 | 20.85 | 21.08 | 212,505 | +0.29(+1.38%) |
Mar 23, 2018 | 21.20 | 21.30 | 20.79 | 20.79 | 216,380 | -0.33(-1.57%) |
Mar 22, 2018 | 20.98 | 21.43 | 20.88 | 21.12 | 353,029 | +0.00(+0.00%) |
Mar 21, 2018 | 21.29 | 21.54 | 21.07 | 21.12 | 264,351 | -0.26(-1.22%) |
Mar 20, 2018 | 21.33 | 21.55 | 21.15 | 21.38 | 159,084 | +0.04(+0.17%) |
Mar 19, 2018 | 20.74 | 21.93 | 20.46 | 21.34 | 400,267 | -0.30(-1.37%) |
Mar 16, 2018 | 21.30 | 21.65 | 21.07 | 21.64 | 389,968 | +0.41(+1.95%) |
Mar 15, 2018 | 21.25 | 21.36 | 21.00 | 21.23 | 201,984 | -0.02(-0.08%) |
Mar 14, 2018 | 21.09 | 21.38 | 20.76 | 21.25 | 283,902 | +0.40(+1.93%) |
Mar 13, 2018 | 20.57 | 21.12 | 20.37 | 20.84 | 486,709 | +0.43(+2.10%) |
Mar 12, 2018 | 20.55 | 20.65 | 20.22 | 20.41 | 268,772 | -0.14(-0.70%) |
Mar 09, 2018 | 20.27 | 20.70 | 20.01 | 20.56 | 512,007 | +0.38(+1.86%) |
Mar 08, 2018 | 20.37 | 20.42 | 19.66 | 20.18 | 444,851 | +0.16(+0.80%) |
Mar 07, 2018 | 19.33 | 20.02 | 634,984 | +0.26(+1.31%) | ||
Mar 06, 2018 | 19.25 | 19.81 | 19.25 | 19.76 | 320,911 | +0.57(+2.98%) |
Mar 05, 2018 | 18.78 | 19.48 | 18.78 | 19.19 | 485,155 | +0.38(+1.99%) |
Mar 02, 2018 | 18.64 | 18.92 | 18.52 | 18.82 | 398,302 | +0.04(+0.24%) |
Mar 01, 2018 | 18.95 | 19.07 | 18.71 | 18.77 | 140,046 | -0.16(-0.85%) |
Feb 28, 2018 | 18.99 | 19.22 | 18.88 | 18.93 | 332,066 | -0.06(-0.33%) |
Feb 27, 2018 | 19.48 | 19.66 | 18.97 | 18.99 | 236,602 | -0.46(-2.34%) |
Feb 26, 2018 | 19.10 | 19.53 | 19.02 | 19.45 | 173,204 | +0.43(+2.25%) |
Feb 23, 2018 | 19.08 | 19.23 | 18.90 | 19.02 | 160,319 | +0.03(+0.14%) |
Feb 22, 2018 | 19.00 | 18.99 | 161,193 | +0.29(+1.53%) | ||
Feb 21, 2018 | 18.82 | 19.07 | 18.71 | 18.71 | 121,219 | -0.06(-0.33%) |
Feb 20, 2018 | 18.82 | 18.99 | 18.65 | 18.77 | 155,559 | -0.14(-0.76%) |
Feb 16, 2018 | 18.91 | 18.91 | 18.91 | 0 | -0.32(-1.67%) | |
Feb 15, 2018 | 19.15 | 19.34 | 18.95 | 19.24 | 205,943 | +0.25(+1.32%) |
Feb 14, 2018 | 18.79 | 19.32 | 18.79 | 18.99 | 267,833 | +0.05(+0.28%) |
Feb 13, 2018 | 18.76 | 18.99 | 18.60 | 18.93 | 185,639 | +0.08(+0.43%) |
Feb 12, 2018 | 18.85 | 19.04 | 18.53 | 18.85 | 136,705 | +0.04(+0.24%) |
Feb 09, 2018 | 18.33 | 18.93 | 18.20 | 18.81 | 286,526 | +0.62(+3.39%) |
Feb 08, 2018 | 18.14 | 18.46 | 18.07 | 18.19 | 244,362 | +0.09(+0.49%) |
Feb 07, 2018 | 17.96 | 18.29 | 17.96 | 18.10 | 172,478 | +0.12(+0.65%) |
Feb 06, 2018 | 17.21 | 18.09 | 15.68 | 17.98 | 544,377 | +0.07(+0.40%) |
Feb 05, 2018 | 18.56 | 18.58 | 17.75 | 17.91 | 212,374 | -0.78(-4.16%) |
Feb 02, 2018 | 18.97 | 19.14 | 18.66 | 18.69 | 133,925 | -0.38(-2.01%) |
Feb 01, 2018 | 19.07 | 19.26 | 18.96 | 19.07 | 159,393 | -0.09(-0.47%) |
Jan 31, 2018 | 19.11 | 19.23 | 18.96 | 19.16 | 250,216 | +0.08(+0.42%) |
Jan 30, 2018 | 19.24 | 19.28 | 19.03 | 19.08 | 121,437 | -0.29(-1.48%) |
Jan 29, 2018 | 19.53 | 19.63 | 19.23 | 19.37 | 171,899 | -0.20(-1.00%) |
Jan 26, 2018 | 19.58 | 19.73 | 19.35 | 19.57 | 163,415 | +0.16(+0.83%) |
Jan 25, 2018 | 19.55 | 19.64 | 19.32 | 19.41 | 228,077 | +0.12(+0.60%) |
Jan 24, 2018 | 19.37 | 19.47 | 19.07 | 19.29 | 171,667 | +0.01(+0.05%) |
Jan 23, 2018 | 19.01 | 19.35 | 18.75 | 19.28 | 132,464 | +0.22(+1.17%) |
Jan 22, 2018 | 19.25 | 19.33 | 18.92 | 19.06 | 119,665 | -0.14(-0.74%) |
Jan 19, 2018 | 18.62 | 19.27 | 18.46 | 19.20 | 107,803 | +0.57(+3.07%) |
Jan 18, 2018 | 18.85 | 18.85 | 18.58 | 18.63 | 207,875 | -0.27(-1.42%) |
Jan 17, 2018 | 18.75 | 18.95 | 18.58 | 18.90 | 208,103 | +0.29(+1.58%) |
Jan 16, 2018 | 19.18 | 19.33 | 18.57 | 18.60 | 130,072 | -0.55(-2.89%) |
Jan 12, 2018 | 19.16 | 19.16 | 19.16 | 0 | +0.31(+1.66%) | |
Jan 11, 2018 | 18.65 | 18.97 | 18.53 | 18.84 | 177,774 | +0.18(+0.96%) |
Jan 10, 2018 | 18.56 | 18.85 | 18.33 | 18.66 | 211,078 | +0.11(+0.58%) |
Jan 09, 2018 | 18.91 | 18.94 | 18.47 | 18.56 | 140,025 | -0.38(-2.03%) |
Jan 08, 2018 | 18.73 | 18.97 | 18.51 | 18.94 | 260,126 | +0.22(+1.19%) |
Jan 05, 2018 | 18.48 | 18.72 | 18.35 | 18.72 | 182,446 | +0.33(+1.80%) |
Jan 04, 2018 | 18.68 | 18.68 | 18.12 | 18.39 | 300,857 | -0.17(-0.91%) |
Jan 03, 2018 | 18.57 | 18.78 | 18.37 | 18.56 | 214,703 | -0.07(-0.38%) |