Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 18.42 | 18.42 | 18.42 | 0 | +0.16(+0.86%) | |
Mar 28, 2018 | 17.99 | 18.30 | 17.92 | 18.26 | 4,257,916 | +0.62(+3.52%) |
Mar 27, 2018 | 17.80 | 17.87 | 17.59 | 17.64 | 1,786,173 | -0.16(-0.90%) |
Mar 26, 2018 | 17.64 | 17.93 | 17.61 | 17.80 | 3,882,895 | +0.32(+1.80%) |
Mar 23, 2018 | 17.74 | 17.83 | 17.28 | 17.48 | 9,005,828 | -0.19(-1.10%) |
Mar 22, 2018 | 17.83 | 18.07 | 17.67 | 17.68 | 2,658,123 | -0.34(-1.86%) |
Mar 21, 2018 | 18.07 | 18.13 | 17.93 | 18.01 | 3,696,508 | -0.05(-0.26%) |
Mar 20, 2018 | 18.12 | 18.30 | 18.02 | 18.06 | 2,964,598 | -0.07(-0.37%) |
Mar 19, 2018 | 18.30 | 18.30 | 17.92 | 18.13 | 3,675,838 | -0.18(-0.99%) |
Mar 16, 2018 | 18.19 | 18.35 | 18.01 | 18.31 | 6,936,701 | +0.18(+1.00%) |
Mar 15, 2018 | 18.14 | 18.16 | 17.89 | 18.13 | 2,840,988 | +0.00(+0.00%) |
Mar 14, 2018 | 18.13 | 18.15 | 17.87 | 18.13 | 4,370,650 | +0.00(+0.00%) |
Mar 13, 2018 | 18.10 | 18.28 | 17.95 | 18.13 | 5,219,770 | +0.03(+0.15%) |
Mar 12, 2018 | 18.16 | 18.36 | 18.01 | 18.10 | 4,804,981 | +0.00(+0.00%) |
Mar 09, 2018 | 18.09 | 18.55 | 18.01 | 18.10 | 14,375,722 | +0.04(+0.22%) |
Mar 08, 2018 | 17.97 | 18.23 | 17.79 | 18.06 | 7,283,518 | +0.09(+0.49%) |
Mar 07, 2018 | 17.97 | 27,243,942 | +0.44(+2.52%) | |||
Mar 06, 2018 | 16.88 | 17.55 | 16.78 | 17.53 | 6,051,709 | +0.80(+4.77%) |
Mar 05, 2018 | 16.21 | 16.87 | 16.03 | 16.73 | 7,866,272 | +0.36(+2.21%) |
Mar 02, 2018 | 17.11 | 17.16 | 16.24 | 16.37 | 5,381,832 | -1.01(-5.82%) |
Mar 01, 2018 | 17.38 | 17.52 | 17.24 | 17.38 | 2,238,595 | -0.04(-0.23%) |
Feb 28, 2018 | 17.63 | 17.71 | 17.42 | 17.42 | 3,428,140 | -0.17(-0.99%) |
Feb 27, 2018 | 17.79 | 17.83 | 17.60 | 17.60 | 3,094,922 | -0.19(-1.09%) |
Feb 26, 2018 | 17.87 | 17.90 | 17.69 | 17.79 | 1,700,119 | -0.01(-0.08%) |
Feb 23, 2018 | 17.63 | 17.81 | 17.56 | 17.81 | 1,351,552 | +0.31(+1.76%) |
Feb 22, 2018 | 17.50 | 1,888,717 | +0.03(+0.15%) | |||
Feb 21, 2018 | 17.61 | 17.84 | 17.44 | 17.47 | 2,675,641 | -0.33(-1.85%) |
Feb 20, 2018 | 18.17 | 18.26 | 17.79 | 17.80 | 2,051,542 | -0.42(-2.32%) |
Feb 16, 2018 | 18.22 | 18.22 | 18.22 | 0 | +0.03(+0.18%) | |
Feb 15, 2018 | 18.42 | 18.46 | 18.03 | 18.19 | 2,091,061 | -0.09(-0.51%) |
Feb 14, 2018 | 18.08 | 18.29 | 17.95 | 18.28 | 2,622,830 | +0.05(+0.26%) |
Feb 13, 2018 | 18.02 | 18.30 | 17.82 | 18.24 | 2,872,061 | +0.08(+0.44%) |
Feb 12, 2018 | 18.34 | 18.42 | 17.56 | 18.15 | 3,343,962 | -0.11(-0.62%) |
Feb 09, 2018 | 18.10 | 18.36 | 17.83 | 18.27 | 4,043,827 | +0.34(+1.87%) |
Feb 08, 2018 | 18.53 | 18.56 | 17.91 | 17.93 | 3,754,535 | -0.60(-3.22%) |
Feb 07, 2018 | 18.51 | 18.59 | 18.40 | 18.53 | 3,535,189 | -0.01(-0.04%) |
Feb 06, 2018 | 17.77 | 18.58 | 17.62 | 18.54 | 3,306,010 | +0.25(+1.36%) |
Feb 05, 2018 | 18.69 | 18.74 | 18.07 | 18.29 | 1,780,069 | -0.49(-2.61%) |
Feb 02, 2018 | 19.17 | 19.23 | 18.72 | 18.78 | 2,268,449 | -0.52(-2.68%) |
Feb 01, 2018 | 19.33 | 19.50 | 19.23 | 19.29 | 1,402,345 | -0.09(-0.45%) |
Jan 31, 2018 | 19.51 | 19.58 | 19.16 | 19.38 | 3,075,813 | +0.38(+2.01%) |
Jan 30, 2018 | 19.27 | 19.32 | 18.91 | 19.00 | 3,187,910 | -0.41(-2.13%) |
Jan 29, 2018 | 19.32 | 19.47 | 19.16 | 19.41 | 1,359,556 | +0.04(+0.20%) |
Jan 26, 2018 | 19.51 | 19.51 | 19.31 | 19.37 | 3,187,491 | -0.05(-0.24%) |
Jan 25, 2018 | 19.53 | 19.59 | 19.38 | 19.42 | 2,349,062 | -0.07(-0.34%) |
Jan 24, 2018 | 19.60 | 19.65 | 19.43 | 19.49 | 1,851,122 | -0.08(-0.40%) |
Jan 23, 2018 | 19.31 | 19.59 | 19.22 | 19.56 | 1,871,932 | +0.30(+1.57%) |
Jan 22, 2018 | 19.22 | 19.33 | 19.09 | 19.26 | 2,354,270 | +0.11(+0.55%) |
Jan 19, 2018 | 19.06 | 19.30 | 19.01 | 19.16 | 2,184,936 | +0.18(+0.97%) |
Jan 18, 2018 | 19.27 | 19.29 | 18.91 | 18.97 | 1,491,675 | -0.24(-1.26%) |
Jan 17, 2018 | 19.18 | 19.31 | 19.05 | 19.22 | 3,090,210 | +0.14(+0.76%) |
Jan 16, 2018 | 19.10 | 19.28 | 19.05 | 19.07 | 2,868,905 | +0.07(+0.35%) |
Jan 12, 2018 | 19.01 | 19.01 | 19.01 | 0 | -0.09(-0.48%) | |
Jan 11, 2018 | 18.98 | 19.18 | 18.82 | 19.10 | 2,890,879 | +0.16(+0.87%) |
Jan 10, 2018 | 19.07 | 18.93 | 2,604,729 | +0.09(+0.45%) | ||
Jan 09, 2018 | 18.86 | 18.86 | 18.70 | 18.85 | 2,820,093 | +0.06(+0.31%) |
Jan 08, 2018 | 18.82 | 18.94 | 18.70 | 18.79 | 1,695,779 | -0.05(-0.24%) |
Jan 05, 2018 | 18.84 | 18.89 | 18.68 | 18.84 | 1,782,017 | +0.01(+0.07%) |
Jan 04, 2018 | 19.05 | 19.12 | 18.74 | 18.82 | 2,135,549 | -0.18(-0.93%) |
Jan 03, 2018 | 18.93 | 19.21 | 18.92 | 19.00 | 2,128,904 | +0.06(+0.31%) |