Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.24 | 20.24 | 20.24 | 0 | +0.09(+0.47%) | |
Mar 28, 2018 | 20.17 | 20.42 | 20.03 | 20.15 | 873,270 | -0.04(-0.18%) |
Mar 27, 2018 | 20.56 | 20.80 | 20.03 | 20.19 | 704,048 | -0.25(-1.21%) |
Mar 26, 2018 | 20.66 | 20.74 | 20.11 | 20.43 | 575,415 | +0.12(+0.61%) |
Mar 23, 2018 | 20.90 | 21.18 | 20.29 | 20.31 | 1,005,304 | -0.39(-1.89%) |
Mar 22, 2018 | 20.85 | 21.27 | 20.68 | 20.70 | 492,071 | -0.43(-2.02%) |
Mar 21, 2018 | 20.70 | 21.30 | 20.48 | 21.13 | 487,816 | +0.50(+2.42%) |
Mar 20, 2018 | 20.90 | 21.17 | 20.55 | 20.63 | 512,190 | -0.31(-1.49%) |
Mar 19, 2018 | 20.79 | 20.95 | 20.57 | 20.94 | 825,155 | +0.05(+0.24%) |
Mar 16, 2018 | 20.62 | 20.96 | 20.51 | 20.89 | 1,104,712 | +0.34(+1.66%) |
Mar 15, 2018 | 20.95 | 21.00 | 20.39 | 20.55 | 955,265 | -0.27(-1.29%) |
Mar 14, 2018 | 21.62 | 21.68 | 20.80 | 20.82 | 787,420 | -0.72(-3.33%) |
Mar 13, 2018 | 21.42 | 21.86 | 21.08 | 21.53 | 2,317,369 | +1.02(+4.98%) |
Mar 12, 2018 | 20.43 | 20.69 | 20.42 | 20.51 | 819,301 | +0.08(+0.39%) |
Mar 09, 2018 | 20.32 | 20.51 | 20.02 | 20.43 | 953,718 | +0.30(+1.51%) |
Mar 08, 2018 | 20.57 | 20.57 | 19.98 | 20.13 | 771,431 | -0.32(-1.56%) |
Mar 07, 2018 | 20.29 | 20.45 | 593,720 | -0.11(-0.53%) | ||
Mar 06, 2018 | 20.45 | 20.59 | 20.11 | 20.55 | 1,157,713 | +0.22(+1.11%) |
Mar 05, 2018 | 19.95 | 20.48 | 19.95 | 20.33 | 799,709 | +0.19(+0.94%) |
Mar 02, 2018 | 19.74 | 20.20 | 19.53 | 20.14 | 1,126,402 | +0.17(+0.87%) |
Mar 01, 2018 | 20.09 | 20.20 | 19.67 | 19.97 | 1,537,592 | -0.10(-0.51%) |
Feb 28, 2018 | 20.76 | 20.79 | 19.85 | 20.07 | 1,392,735 | -0.69(-3.32%) |
Feb 27, 2018 | 21.00 | 21.51 | 20.75 | 20.76 | 1,391,050 | -0.36(-1.72%) |
Feb 26, 2018 | 21.27 | 21.29 | 20.80 | 21.12 | 883,743 | -0.01(-0.07%) |
Feb 23, 2018 | 21.75 | 21.75 | 20.90 | 21.13 | 1,212,479 | -0.69(-3.16%) |
Feb 22, 2018 | 21.69 | 21.82 | 1,298,095 | -0.02(-0.10%) | ||
Feb 21, 2018 | 22.03 | 22.40 | 21.85 | 21.85 | 814,562 | -0.07(-0.33%) |
Feb 20, 2018 | 22.18 | 22.24 | 21.82 | 21.92 | 900,191 | -0.36(-1.63%) |
Feb 16, 2018 | 22.28 | 22.28 | 22.28 | 0 | +0.49(+2.23%) | |
Feb 15, 2018 | 22.23 | 22.23 | 21.56 | 21.79 | 1,049,402 | -0.15(-0.69%) |
Feb 14, 2018 | 21.40 | 22.06 | 21.37 | 21.95 | 1,259,599 | +0.31(+1.44%) |
Feb 13, 2018 | 21.76 | 22.29 | 21.49 | 21.64 | 1,492,701 | +0.17(+0.78%) |
Feb 12, 2018 | 21.62 | 21.62 | 21.07 | 21.47 | 1,338,782 | +0.09(+0.44%) |
Feb 09, 2018 | 21.20 | 21.66 | 20.60 | 21.37 | 2,498,623 | +0.54(+2.58%) |
Feb 08, 2018 | 22.00 | 22.04 | 20.83 | 20.84 | 1,737,224 | -1.14(-5.18%) |
Feb 07, 2018 | 21.93 | 22.36 | 21.87 | 21.98 | 1,668,918 | -0.07(-0.33%) |
Feb 06, 2018 | 20.71 | 22.08 | 20.50 | 22.05 | 2,710,389 | +0.39(+1.81%) |
Feb 05, 2018 | 22.61 | 22.69 | 20.91 | 21.66 | 1,612,526 | -1.32(-5.75%) |
Feb 02, 2018 | 24.20 | 24.20 | 22.50 | 22.98 | 1,912,575 | -1.44(-5.88%) |
Feb 01, 2018 | 22.99 | 25.20 | 22.61 | 24.41 | 1,896,656 | +0.22(+0.89%) |
Jan 31, 2018 | 24.25 | 24.49 | 24.16 | 24.20 | 2,415,717 | +0.27(+1.14%) |
Jan 30, 2018 | 23.82 | 24.06 | 23.36 | 23.93 | 1,328,028 | -0.19(-0.77%) |
Jan 29, 2018 | 24.45 | 24.51 | 24.04 | 24.11 | 1,247,768 | -0.39(-1.58%) |
Jan 26, 2018 | 24.59 | 24.66 | 24.19 | 24.50 | 800,731 | -0.02(-0.09%) |
Jan 25, 2018 | 24.99 | 24.99 | 24.20 | 24.52 | 653,097 | -0.34(-1.39%) |
Jan 24, 2018 | 25.05 | 25.25 | 24.63 | 24.87 | 725,442 | +0.00(+0.00%) |
Jan 23, 2018 | 24.91 | 24.96 | 24.49 | 24.87 | 375,171 | -0.03(-0.12%) |
Jan 22, 2018 | 24.71 | 24.89 | 24.61 | 24.89 | 343,259 | +0.16(+0.64%) |
Jan 19, 2018 | 24.43 | 24.78 | 24.36 | 24.74 | 516,507 | +0.35(+1.44%) |
Jan 18, 2018 | 24.86 | 24.93 | 24.35 | 24.38 | 465,487 | -0.52(-2.08%) |
Jan 17, 2018 | 24.38 | 24.97 | 24.31 | 24.90 | 649,333 | +0.75(+3.12%) |
Jan 16, 2018 | 24.66 | 24.70 | 24.05 | 24.15 | 580,513 | -0.34(-1.41%) |
Jan 12, 2018 | 24.49 | 24.49 | 24.49 | 0 | -0.16(-0.64%) | |
Jan 11, 2018 | 24.32 | 24.68 | 23.97 | 24.65 | 1,517,255 | +0.58(+2.42%) |
Jan 10, 2018 | 24.66 | 24.71 | 24.05 | 24.07 | 651,787 | -0.75(-3.04%) |
Jan 09, 2018 | 24.65 | 25.16 | 24.50 | 24.82 | 836,608 | +0.15(+0.61%) |
Jan 08, 2018 | 24.70 | 24.86 | 24.47 | 24.67 | 335,660 | -0.02(-0.09%) |
Jan 05, 2018 | 24.58 | 24.70 | 24.28 | 24.69 | 370,150 | +0.37(+1.50%) |
Jan 04, 2018 | 24.91 | 24.91 | 24.16 | 24.33 | 667,565 | -0.36(-1.45%) |
Jan 03, 2018 | 23.98 | 24.72 | 23.76 | 24.69 | 1,219,107 | +1.31(+5.62%) |