Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.04 | 20.04 | 20.04 | 0 | +0.29(+1.46%) | |
Mar 28, 2018 | 19.95 | 19.99 | 19.80 | 19.75 | 17,239 | -0.17(-0.84%) |
Mar 27, 2018 | 19.75 | 19.92 | 19.72 | 19.92 | 10,173 | +0.07(+0.34%) |
Mar 26, 2018 | 19.73 | 19.92 | 19.71 | 19.85 | 5,796 | +0.09(+0.44%) |
Mar 23, 2018 | 19.75 | 19.87 | 19.71 | 19.77 | 8,950 | +0.01(+0.05%) |
Mar 22, 2018 | 19.77 | 19.84 | 19.75 | 19.76 | 19,306 | -0.03(-0.14%) |
Mar 21, 2018 | 19.79 | 19.92 | 19.75 | 19.79 | 6,785 | -0.10(-0.51%) |
Mar 20, 2018 | 19.89 | 19.89 | 19.79 | 19.89 | 15,890 | +0.13(+0.68%) |
Mar 19, 2018 | 19.75 | 19.88 | 19.75 | 19.75 | 11,096 | -0.15(-0.74%) |
Mar 16, 2018 | 19.91 | 19.99 | 19.85 | 19.90 | 9,999 | -0.05(-0.23%) |
Mar 15, 2018 | 19.88 | 20.04 | 19.88 | 19.95 | 3,612 | +0.05(+0.27%) |
Mar 14, 2018 | 19.93 | 19.93 | 19.68 | 19.89 | 26,522 | -0.03(-0.17%) |
Mar 13, 2018 | 19.85 | 19.93 | 19.78 | 19.93 | 32,957 | +0.14(+0.70%) |
Mar 12, 2018 | 19.64 | 19.84 | 19.62 | 19.79 | 18,375 | -0.10(-0.48%) |
Mar 09, 2018 | 19.94 | 19.94 | 19.83 | 19.88 | 15,870 | -0.06(-0.28%) |
Mar 08, 2018 | 19.91 | 19.94 | 19.91 | 19.94 | 7,655 | +0.12(+0.63%) |
Mar 07, 2018 | 19.78 | 19.87 | 19.78 | 19.81 | 5,605 | +0.00(+0.00%) |
Mar 06, 2018 | 19.93 | 19.93 | 19.78 | 19.81 | 13,314 | -0.11(-0.56%) |
Mar 05, 2018 | 19.95 | 19.95 | 19.78 | 19.93 | 17,094 | +0.08(+0.40%) |
Mar 02, 2018 | 19.81 | 19.87 | 19.78 | 19.85 | 7,185 | +0.04(+0.23%) |
Mar 01, 2018 | 19.83 | 19.83 | 19.72 | 19.80 | 12,722 | -0.01(-0.06%) |
Feb 28, 2018 | 19.52 | 19.82 | 19.52 | 19.81 | 13,077 | +0.13(+0.67%) |
Feb 27, 2018 | 19.46 | 19.78 | 19.46 | 19.68 | 25,239 | +0.07(+0.37%) |
Feb 26, 2018 | 19.55 | 19.68 | 19.52 | 19.61 | 14,728 | +0.03(+0.15%) |
Feb 23, 2018 | 19.50 | 19.60 | 19.49 | 19.58 | 4,638 | +0.12(+0.63%) |
Feb 22, 2018 | 19.27 | 19.50 | 19.27 | 19.46 | 10,224 | +0.21(+1.08%) |
Feb 21, 2018 | 19.20 | 19.37 | 19.20 | 19.25 | 23,620 | -0.00(-0.00%) |
Feb 20, 2018 | 19.23 | 19.32 | 19.22 | 19.25 | 16,961 | -0.08(-0.42%) |
Feb 16, 2018 | 19.33 | 19.33 | 19.33 | 0 | +0.07(+0.34%) | |
Feb 15, 2018 | 19.31 | 19.31 | 19.27 | 5,563 | -0.05(-0.24%) | |
Feb 14, 2018 | 19.33 | 19.39 | 19.21 | 19.31 | 18,013 | -0.01(-0.07%) |
Feb 13, 2018 | 19.23 | 19.52 | 19.23 | 19.33 | 31,054 | -0.20(-1.02%) |
Feb 12, 2018 | 19.48 | 19.62 | 19.39 | 19.53 | 17,856 | +0.05(+0.25%) |
Feb 09, 2018 | 19.32 | 19.55 | 19.29 | 19.48 | 16,887 | +0.12(+0.64%) |
Feb 08, 2018 | 19.49 | 19.53 | 19.32 | 19.35 | 17,101 | -0.19(-0.98%) |
Feb 07, 2018 | 19.33 | 19.94 | 19.28 | 19.54 | 32,657 | +0.28(+1.46%) |
Feb 06, 2018 | 19.19 | 19.30 | 19.13 | 19.26 | 33,111 | +0.12(+0.63%) |
Feb 05, 2018 | 19.20 | 19.51 | 19.20 | 19.14 | 30,641 | +0.16(+0.83%) |
Feb 02, 2018 | 19.16 | 19.45 | 18.99 | 18.99 | 56,237 | -0.18(-0.96%) |
Feb 01, 2018 | 19.42 | 19.53 | 19.13 | 19.17 | 41,043 | -0.25(-1.29%) |
Jan 31, 2018 | 19.45 | 19.67 | 19.38 | 19.42 | 10,700 | -0.04(-0.20%) |
Jan 30, 2018 | 19.58 | 19.68 | 19.39 | 19.46 | 41,013 | -0.09(-0.47%) |
Jan 29, 2018 | 19.71 | 19.71 | 19.49 | 19.55 | 37,222 | -0.09(-0.47%) |
Jan 26, 2018 | 19.79 | 19.87 | 19.58 | 19.64 | 33,035 | -0.15(-0.76%) |
Jan 25, 2018 | 19.81 | 19.82 | 19.72 | 19.79 | 20,161 | -0.03(-0.17%) |
Jan 24, 2018 | 19.76 | 19.95 | 19.75 | 19.83 | 16,864 | +0.01(+0.03%) |
Jan 23, 2018 | 19.77 | 19.84 | 19.73 | 19.82 | 7,997 | +0.06(+0.30%) |
Jan 22, 2018 | 19.85 | 19.87 | 19.73 | 19.76 | 18,981 | +0.03(+0.13%) |
Jan 19, 2018 | 19.74 | 19.97 | 19.73 | 19.73 | 17,759 | -0.01(-0.03%) |
Jan 18, 2018 | 20.07 | 20.07 | 19.72 | 19.74 | 34,687 | -0.37(-1.86%) |
Jan 17, 2018 | 19.89 | 20.14 | 19.89 | 20.12 | 14,474 | +0.08(+0.39%) |
Jan 16, 2018 | 20.00 | 20.10 | 19.98 | 20.04 | 28,479 | +0.04(+0.20%) |
Jan 12, 2018 | 20.00 | 20.00 | 20.00 | 0 | +0.19(+0.96%) | |
Jan 11, 2018 | 19.91 | 19.93 | 19.78 | 19.81 | 29,153 | -0.07(-0.36%) |
Jan 10, 2018 | 19.89 | 19.91 | 19.84 | 19.88 | 10,080 | -0.03(-0.17%) |
Jan 09, 2018 | 19.85 | 19.91 | 19.85 | 19.91 | 17,401 | +0.01(+0.05%) |
Jan 08, 2018 | 19.91 | 19.91 | 19.80 | 19.90 | 11,057 | +0.02(+0.08%) |
Jan 05, 2018 | 19.82 | 19.91 | 19.72 | 19.89 | 10,531 | +0.01(+0.07%) |
Jan 04, 2018 | 19.72 | 19.89 | 19.72 | 19.87 | 13,198 | +0.11(+0.57%) |
Jan 03, 2018 | 19.91 | 19.91 | 19.72 | 19.76 | 17,021 | -0.01(-0.07%) |