Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.19 | 19.19 | 19.19 | 0 | +0.34(+1.80%) | |
Mar 28, 2018 | 18.85 | 19.05 | 18.78 | 18.85 | 99,610 | +0.05(+0.27%) |
Mar 27, 2018 | 18.97 | 18.98 | 18.63 | 18.80 | 83,267 | +0.14(+0.78%) |
Mar 26, 2018 | 18.55 | 18.69 | 18.39 | 18.66 | 70,414 | +0.03(+0.16%) |
Mar 23, 2018 | 18.98 | 18.98 | 18.60 | 18.62 | 44,138 | -0.28(-1.48%) |
Mar 22, 2018 | 19.00 | 19.17 | 18.87 | 18.91 | 24,298 | -0.45(-2.35%) |
Mar 21, 2018 | 19.32 | 19.44 | 19.26 | 19.36 | 27,628 | -0.03(-0.13%) |
Mar 20, 2018 | 19.34 | 19.43 | 19.26 | 19.39 | 24,896 | -0.02(-0.10%) |
Mar 19, 2018 | 19.52 | 19.54 | 19.29 | 19.41 | 38,246 | -0.33(-1.70%) |
Mar 16, 2018 | 19.58 | 19.77 | 19.58 | 19.74 | 14,523 | -0.02(-0.08%) |
Mar 15, 2018 | 19.73 | 19.84 | 19.70 | 19.75 | 121,113 | -0.11(-0.53%) |
Mar 14, 2018 | 20.02 | 20.02 | 19.82 | 19.86 | 24,057 | +0.06(+0.30%) |
Mar 13, 2018 | 20.17 | 20.17 | 19.75 | 19.80 | 24,597 | -0.48(-2.39%) |
Mar 12, 2018 | 20.18 | 20.33 | 20.12 | 20.29 | 42,742 | -0.05(-0.27%) |
Mar 09, 2018 | 20.27 | 20.39 | 20.27 | 20.34 | 19,732 | +0.14(+0.67%) |
Mar 08, 2018 | 20.32 | 20.37 | 20.16 | 20.20 | 27,442 | -0.04(-0.20%) |
Mar 07, 2018 | 20.17 | 20.28 | 20.08 | 20.25 | 33,052 | +0.59(+3.00%) |
Mar 06, 2018 | 19.72 | 19.72 | 19.54 | 19.66 | 19,010 | +0.01(+0.03%) |
Mar 05, 2018 | 19.40 | 19.65 | 19.37 | 19.65 | 40,734 | +0.05(+0.26%) |
Mar 02, 2018 | 19.65 | 19.68 | 19.41 | 19.60 | 45,322 | -0.06(-0.31%) |
Mar 01, 2018 | 19.75 | 19.87 | 19.44 | 19.66 | 31,116 | -0.76(-3.72%) |
Feb 28, 2018 | 20.69 | 20.69 | 20.41 | 20.42 | 20,476 | -0.25(-1.21%) |
Feb 27, 2018 | 20.72 | 20.85 | 20.62 | 20.67 | 40,323 | +0.53(+2.63%) |
Feb 26, 2018 | 19.91 | 20.16 | 19.85 | 20.14 | 39,090 | +0.48(+2.42%) |
Feb 23, 2018 | 19.52 | 19.71 | 19.52 | 19.66 | 21,579 | +0.09(+0.46%) |
Feb 22, 2018 | 19.54 | 19.70 | 19.48 | 19.57 | 37,735 | +0.14(+0.75%) |
Feb 21, 2018 | 19.58 | 19.74 | 19.41 | 19.43 | 21,586 | -0.09(-0.49%) |
Feb 20, 2018 | 19.62 | 19.67 | 19.47 | 19.52 | 56,330 | -0.45(-2.23%) |
Feb 16, 2018 | 19.97 | 19.97 | 19.97 | 0 | +0.06(+0.30%) | |
Feb 15, 2018 | 19.89 | 19.92 | 19.69 | 19.91 | 27,603 | +0.00(+0.03%) |
Feb 14, 2018 | 19.25 | 19.96 | 19.25 | 19.91 | 50,042 | +0.51(+2.60%) |
Feb 13, 2018 | 19.42 | 19.30 | 19.40 | 57,697 | -0.07(-0.37%) | |
Feb 12, 2018 | 19.33 | 19.51 | 19.27 | 19.47 | 49,019 | +0.37(+1.95%) |
Feb 09, 2018 | 19.18 | 19.25 | 18.55 | 19.10 | 62,309 | +0.04(+0.21%) |
Feb 08, 2018 | 19.77 | 19.77 | 19.06 | 19.06 | 76,317 | -0.87(-4.37%) |
Feb 07, 2018 | 19.92 | 19.92 | 19.83 | 19.93 | 106,965 | -0.25(-1.24%) |
Feb 06, 2018 | 20.30 | 19.57 | 20.18 | 73,474 | +0.41(+2.10%) | |
Feb 05, 2018 | 20.56 | 20.56 | 19.55 | 19.77 | 41,478 | -0.95(-4.59%) |
Feb 02, 2018 | 20.91 | 20.91 | 20.71 | 20.71 | 32,074 | -0.46(-2.15%) |
Feb 01, 2018 | 21.11 | 21.28 | 21.00 | 21.17 | 39,485 | -0.79(-3.60%) |
Jan 31, 2018 | 22.00 | 22.05 | 21.89 | 21.96 | 1,290,329 | +0.12(+0.57%) |
Jan 30, 2018 | 21.85 | 21.74 | 21.84 | 618,003 | +0.03(+0.11%) | |
Jan 29, 2018 | 21.66 | 21.84 | 21.61 | 21.81 | 238,837 | +0.03(+0.15%) |
Jan 26, 2018 | 21.65 | 21.78 | 21.64 | 21.78 | 43,699 | +0.26(+1.22%) |
Jan 25, 2018 | 21.52 | 21.64 | 21.43 | 21.52 | 22,443 | +0.25(+1.18%) |
Jan 24, 2018 | 21.34 | 21.34 | 21.15 | 21.27 | 45,419 | -0.02(-0.07%) |
Jan 23, 2018 | 21.16 | 21.28 | 21.14 | 21.28 | 20,817 | +0.59(+2.85%) |
Jan 22, 2018 | 20.62 | 20.69 | 20.57 | 20.69 | 36,803 | +0.14(+0.68%) |
Jan 19, 2018 | 20.58 | 20.59 | 20.48 | 20.55 | 32,303 | +0.55(+2.78%) |
Jan 18, 2018 | 19.98 | 20.03 | 19.96 | 20.00 | 34,067 | -0.11(-0.57%) |
Jan 17, 2018 | 19.93 | 20.18 | 19.93 | 20.11 | 79,447 | -0.05(-0.25%) |
Jan 16, 2018 | 20.02 | 20.16 | 19.94 | 20.16 | 73,382 | +0.18(+0.93%) |
Jan 12, 2018 | 19.98 | 19.98 | 19.98 | 0 | +0.29(+1.47%) | |
Jan 11, 2018 | 19.65 | 19.68 | 19.59 | 19.68 | 19,121 | -0.05(-0.23%) |
Jan 10, 2018 | 19.70 | 19.83 | 19.68 | 19.73 | 34,464 | -0.44(-2.18%) |
Jan 09, 2018 | 20.08 | 20.17 | 20.07 | 20.17 | 39,411 | -0.03(-0.15%) |
Jan 08, 2018 | 20.21 | 20.21 | 20.13 | 20.20 | 46,420 | -0.09(-0.44%) |
Jan 05, 2018 | 20.12 | 20.29 | 20.09 | 20.29 | 18,076 | +0.52(+2.66%) |
Jan 04, 2018 | 19.67 | 19.84 | 19.67 | 19.77 | 38,189 | +0.50(+2.62%) |
Jan 03, 2018 | 19.32 | 19.32 | 19.19 | 19.26 | 29,517 | -0.19(-0.98%) |