Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.40 | 22.40 | 22.40 | 0 | -0.04(-0.18%) | |
Mar 28, 2018 | 22.53 | 22.68 | 22.27 | 22.44 | 779,573 | -0.08(-0.36%) |
Mar 27, 2018 | 22.74 | 22.91 | 22.44 | 22.52 | 913,121 | -0.27(-1.18%) |
Mar 26, 2018 | 22.58 | 23.06 | 22.58 | 22.79 | 740,521 | +0.31(+1.38%) |
Mar 23, 2018 | 22.81 | 23.29 | 22.41 | 22.48 | 1,251,300 | -0.37(-1.62%) |
Mar 22, 2018 | 22.90 | 23.76 | 22.90 | 22.85 | 2,942,537 | -0.15(-0.65%) |
Mar 21, 2018 | 22.87 | 23.48 | 22.87 | 23.00 | 3,268,964 | +0.12(+0.52%) |
Mar 20, 2018 | 22.28 | 22.96 | 22.21 | 22.88 | 3,183,174 | +0.52(+2.33%) |
Mar 19, 2018 | 22.82 | 22.89 | 22.15 | 22.36 | 2,465,103 | -0.56(-2.44%) |
Mar 16, 2018 | 22.18 | 22.98 | 22.11 | 22.92 | 6,842,341 | +0.77(+3.48%) |
Mar 15, 2018 | 22.15 | 22.25 | 21.88 | 22.15 | 2,882,311 | +0.18(+0.82%) |
Mar 14, 2018 | 21.84 | 22.11 | 21.61 | 21.97 | 3,465,180 | +0.21(+0.97%) |
Mar 13, 2018 | 21.72 | 21.94 | 21.50 | 21.76 | 1,509,355 | +0.21(+0.97%) |
Mar 12, 2018 | 21.58 | 21.89 | 21.47 | 21.55 | 1,769,502 | +0.05(+0.23%) |
Mar 09, 2018 | 21.43 | 21.54 | 21.15 | 21.50 | 908,427 | +0.13(+0.61%) |
Mar 08, 2018 | 21.45 | 21.57 | 21.19 | 21.37 | 1,029,336 | -0.08(-0.37%) |
Mar 07, 2018 | 21.56 | 21.45 | 623,910 | -0.05(-0.23%) | ||
Mar 06, 2018 | 21.50 | 21.70 | 21.43 | 21.50 | 916,360 | +0.00(+0.00%) |
Mar 05, 2018 | 21.00 | 22.02 | 20.86 | 21.50 | 1,143,084 | +0.34(+1.61%) |
Mar 02, 2018 | 20.94 | 21.28 | 20.64 | 21.16 | 1,131,850 | +0.16(+0.76%) |
Mar 01, 2018 | 21.13 | 22.55 | 20.96 | 21.00 | 2,002,934 | +0.01(+0.05%) |
Feb 28, 2018 | 21.05 | 21.39 | 20.91 | 20.99 | 663,391 | +0.05(+0.24%) |
Feb 27, 2018 | 21.00 | 21.17 | 20.75 | 20.94 | 740,876 | -0.06(-0.29%) |
Feb 26, 2018 | 21.32 | 21.50 | 20.84 | 21.00 | 955,535 | -0.18(-0.85%) |
Feb 23, 2018 | 21.17 | 21.72 | 20.89 | 21.18 | 743,778 | +0.18(+0.86%) |
Feb 22, 2018 | 20.94 | 21.00 | 466,507 | -0.25(-1.18%) | ||
Feb 21, 2018 | 21.82 | 22.00 | 20.98 | 21.25 | 355,459 | -0.50(-2.30%) |
Feb 20, 2018 | 21.89 | 22.13 | 21.63 | 21.75 | 249,692 | -0.17(-0.78%) |
Feb 16, 2018 | 21.92 | 21.92 | 21.92 | 0 | -0.03(-0.14%) | |
Feb 15, 2018 | 22.21 | 22.34 | 21.65 | 21.95 | 517,894 | -0.09(-0.41%) |
Feb 14, 2018 | 21.27 | 22.34 | 21.25 | 22.04 | 1,662,566 | +0.63(+2.94%) |
Feb 13, 2018 | 21.06 | 21.60 | 20.97 | 21.41 | 547,303 | +0.41(+1.95%) |
Feb 12, 2018 | 21.36 | 21.68 | 20.67 | 21.00 | 473,123 | -0.12(-0.57%) |
Feb 09, 2018 | 21.51 | 21.90 | 20.93 | 21.12 | 985,021 | -0.15(-0.71%) |
Feb 08, 2018 | 21.65 | 21.84 | 21.00 | 21.27 | 714,101 | -0.23(-1.07%) |
Feb 07, 2018 | 21.26 | 21.59 | 21.21 | 21.50 | 630,705 | +0.34(+1.61%) |
Feb 06, 2018 | 21.30 | 21.60 | 20.50 | 21.16 | 1,013,029 | +0.06(+0.28%) |
Feb 05, 2018 | 21.30 | 21.40 | 20.76 | 21.10 | 762,071 | -0.33(-1.54%) |
Feb 02, 2018 | 21.00 | 21.93 | 20.83 | 21.43 | 2,400,813 | +0.36(+1.71%) |
Feb 01, 2018 | 20.93 | 21.31 | 20.64 | 21.07 | 1,745,709 | +0.19(+0.91%) |
Jan 31, 2018 | 20.49 | 21.00 | 20.24 | 20.88 | 2,019,018 | +0.54(+2.65%) |
Jan 30, 2018 | 20.08 | 20.08 | 20.08 | 20.34 | 401,602 | +0.25(+1.24%) |
Jan 29, 2018 | 20.25 | 20.87 | 19.91 | 20.09 | 430,652 | +0.14(+0.70%) |
Jan 26, 2018 | 20.00 | 20.19 | 19.59 | 19.95 | 1,004,127 | +0.59(+3.05%) |
Jan 25, 2018 | 19.83 | 19.89 | 19.08 | 19.36 | 190,564 | -0.26(-1.33%) |
Jan 24, 2018 | 19.34 | 19.84 | 19.33 | 19.62 | 483,259 | +0.21(+1.08%) |
Jan 23, 2018 | 20.00 | 20.00 | 19.34 | 19.41 | 317,147 | -0.59(-2.95%) |
Jan 22, 2018 | 20.61 | 20.91 | 19.81 | 20.00 | 752,886 | -0.49(-2.39%) |
Jan 19, 2018 | 20.96 | 20.98 | 20.39 | 20.49 | 1,003,699 | -0.19(-0.92%) |
Jan 18, 2018 | 20.80 | 20.80 | 20.00 | 20.68 | 1,749,608 | -0.12(-0.58%) |