Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.55 | 19.55 | 19.55 | 0 | +0.26(+1.36%) | |
Mar 28, 2018 | 19.15 | 19.34 | 19.07 | 19.29 | 2,614 | +0.32(+1.69%) |
Mar 27, 2018 | 19.38 | 19.38 | 18.94 | 18.97 | 6,333 | -0.16(-0.81%) |
Mar 26, 2018 | 18.92 | 19.18 | 18.92 | 19.13 | 7,927 | +0.09(+0.50%) |
Mar 23, 2018 | 19.10 | 19.34 | 19.03 | 19.03 | 16,360 | -0.12(-0.65%) |
Mar 22, 2018 | 19.52 | 19.52 | 19.16 | 19.16 | 7,949 | -0.45(-2.27%) |
Mar 21, 2018 | 19.62 | 19.71 | 19.54 | 19.60 | 4,685 | -0.11(-0.54%) |
Mar 20, 2018 | 19.68 | 19.74 | 19.68 | 19.71 | 1,566 | -0.04(-0.18%) |
Mar 19, 2018 | 19.80 | 19.80 | 19.51 | 19.74 | 7,321 | -0.09(-0.43%) |
Mar 16, 2018 | 19.99 | 19.99 | 19.80 | 19.83 | 4,531 | -0.21(-1.07%) |
Mar 15, 2018 | 20.06 | 20.06 | 20.04 | 20.04 | 1,735 | -0.08(-0.40%) |
Mar 14, 2018 | 20.12 | 20.15 | 20.06 | 20.12 | 8,940 | +0.01(+0.06%) |
Mar 13, 2018 | 20.32 | 20.32 | 20.11 | 20.11 | 4,741 | -0.11(-0.52%) |
Mar 12, 2018 | 20.34 | 20.34 | 20.18 | 20.22 | 4,717 | +0.04(+0.18%) |
Mar 09, 2018 | 20.09 | 20.20 | 20.09 | 20.18 | 4,271 | +0.17(+0.86%) |
Mar 08, 2018 | 19.91 | 20.02 | 19.88 | 20.01 | 7,950 | +0.12(+0.59%) |
Mar 07, 2018 | 19.68 | 19.89 | 19.68 | 19.89 | 9,123 | +0.15(+0.77%) |
Mar 06, 2018 | 19.92 | 19.92 | 19.70 | 19.74 | 9,409 | -0.14(-0.69%) |
Mar 05, 2018 | 19.98 | 19.98 | 19.56 | 19.88 | 12,035 | +0.23(+1.15%) |
Mar 02, 2018 | 19.31 | 19.65 | 19.20 | 19.65 | 7,006 | +0.32(+1.64%) |
Mar 01, 2018 | 19.70 | 19.70 | 19.16 | 19.33 | 19,247 | -0.36(-1.84%) |
Feb 28, 2018 | 19.96 | 19.96 | 19.69 | 19.69 | 11,254 | -0.24(-1.19%) |
Feb 27, 2018 | 20.34 | 20.34 | 19.93 | 19.93 | 11,582 | -0.24(-1.21%) |
Feb 26, 2018 | 20.12 | 20.25 | 20.07 | 20.18 | 11,136 | +0.03(+0.15%) |
Feb 23, 2018 | 20.02 | 20.15 | 19.85 | 20.15 | 9,361 | +0.34(+1.73%) |
Feb 22, 2018 | 19.92 | 20.11 | 19.59 | 19.80 | 12,579 | -0.23(-1.13%) |
Feb 21, 2018 | 19.98 | 20.29 | 19.98 | 20.03 | 12,113 | -0.07(-0.33%) |
Feb 20, 2018 | 20.47 | 20.47 | 20.01 | 20.09 | 13,346 | -0.22(-1.10%) |
Feb 16, 2018 | 20.32 | 20.32 | 20.32 | 0 | +0.02(+0.10%) | |
Feb 15, 2018 | 20.10 | 20.30 | 20.10 | 20.30 | 10,368 | +0.31(+1.56%) |
Feb 14, 2018 | 19.68 | 19.98 | 19.68 | 19.98 | 4,876 | +0.35(+1.80%) |
Feb 13, 2018 | 19.73 | 19.73 | 19.52 | 19.63 | 3,828 | +0.01(+0.07%) |
Feb 12, 2018 | 19.52 | 19.77 | 19.45 | 19.62 | 8,645 | +0.13(+0.67%) |
Feb 09, 2018 | 19.52 | 19.52 | 19.09 | 19.49 | 15,543 | -0.01(-0.03%) |
Feb 08, 2018 | 19.88 | 19.88 | 19.49 | 19.49 | 13,169 | -0.32(-1.60%) |
Feb 07, 2018 | 19.88 | 19.98 | 19.79 | 19.81 | 14,158 | -0.05(-0.26%) |
Feb 06, 2018 | 19.64 | 19.86 | 19.52 | 19.86 | 27,754 | +0.03(+0.16%) |
Feb 05, 2018 | 20.41 | 20.41 | 19.76 | 19.83 | 25,458 | -0.65(-3.17%) |
Feb 02, 2018 | 20.84 | 20.84 | 20.42 | 20.48 | 17,693 | -0.31(-1.50%) |
Feb 01, 2018 | 20.97 | 20.97 | 20.84 | 20.79 | 12,551 | -0.03(-0.15%) |
Jan 31, 2018 | 21.03 | 21.03 | 20.77 | 20.82 | 10,879 | -0.02(-0.12%) |
Jan 30, 2018 | 21.19 | 21.19 | 20.75 | 20.84 | 15,396 | -0.31(-1.47%) |
Jan 29, 2018 | 21.34 | 21.34 | 21.07 | 21.16 | 19,211 | -0.15(-0.70%) |
Jan 26, 2018 | 21.28 | 21.30 | 21.00 | 21.30 | 15,730 | +0.30(+1.45%) |
Jan 25, 2018 | 20.70 | 21.13 | 20.70 | 21.00 | 9,909 | -0.06(-0.27%) |
Jan 24, 2018 | 21.09 | 21.20 | 20.98 | 21.06 | 17,568 | -0.02(-0.10%) |
Jan 23, 2018 | 21.01 | 21.08 | 20.86 | 21.08 | 30,123 | +0.28(+1.35%) |
Jan 22, 2018 | 20.80 | 20.80 | 20.70 | 20.80 | 20,113 | +0.15(+0.73%) |
Jan 19, 2018 | 20.66 | 20.70 | 20.48 | 20.64 | 26,413 | +0.20(+0.97%) |
Jan 18, 2018 | 20.70 | 20.70 | 20.43 | 20.45 | 22,312 | -0.19(-0.90%) |
Jan 17, 2018 | 20.54 | 20.70 | 20.48 | 20.63 | 27,257 | +0.16(+0.80%) |
Jan 16, 2018 | 20.73 | 20.73 | 20.44 | 20.47 | 12,726 | -0.07(-0.34%) |
Jan 12, 2018 | 20.54 | 20.54 | 20.54 | 0 | +0.04(+0.17%) | |
Jan 11, 2018 | 20.50 | 20.59 | 20.43 | 20.50 | 16,846 | +0.03(+0.17%) |
Jan 10, 2018 | 20.57 | 20.57 | 20.30 | 20.47 | 21,421 | +0.01(+0.04%) |
Jan 09, 2018 | 20.65 | 20.65 | 20.43 | 20.46 | 17,235 | -0.04(-0.18%) |
Jan 08, 2018 | 20.70 | 20.72 | 20.30 | 20.50 | 31,619 | -0.12(-0.57%) |
Jan 05, 2018 | 21.01 | 21.01 | 20.51 | 20.62 | 58,707 | -0.12(-0.56%) |
Jan 04, 2018 | 21.45 | 23.04 | 20.54 | 20.73 | 104,618 | -0.29(-1.37%) |
Jan 03, 2018 | 21.20 | 21.52 | 20.97 | 21.02 | 84,657 | +0.20(+0.98%) |