Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.80 | 19.80 | 19.80 | 0 | +0.27(+1.36%) | |
Mar 28, 2018 | 19.39 | 19.58 | 19.31 | 19.53 | 2,582 | +0.32(+1.69%) |
Mar 27, 2018 | 19.62 | 19.62 | 19.17 | 19.21 | 6,255 | -0.16(-0.82%) |
Mar 26, 2018 | 19.16 | 19.42 | 19.16 | 19.36 | 7,830 | +0.10(+0.50%) |
Mar 23, 2018 | 19.34 | 19.58 | 19.27 | 19.27 | 16,159 | -0.13(-0.65%) |
Mar 22, 2018 | 19.77 | 19.77 | 19.39 | 19.39 | 7,851 | -0.45(-2.27%) |
Mar 21, 2018 | 19.86 | 19.96 | 19.78 | 19.85 | 4,627 | -0.11(-0.53%) |
Mar 20, 2018 | 19.92 | 19.99 | 19.92 | 19.95 | 1,546 | -0.04(-0.18%) |
Mar 19, 2018 | 20.05 | 20.05 | 19.75 | 19.99 | 7,231 | -0.09(-0.43%) |
Mar 16, 2018 | 20.24 | 20.24 | 20.05 | 20.07 | 4,476 | -0.22(-1.07%) |
Mar 15, 2018 | 20.31 | 20.31 | 20.29 | 20.29 | 1,713 | -0.08(-0.40%) |
Mar 14, 2018 | 20.37 | 20.40 | 20.31 | 20.37 | 8,830 | +0.01(+0.06%) |
Mar 13, 2018 | 20.57 | 20.57 | 20.36 | 20.36 | 4,683 | -0.11(-0.52%) |
Mar 12, 2018 | 20.60 | 20.60 | 20.43 | 20.47 | 4,659 | +0.04(+0.18%) |
Mar 09, 2018 | 20.34 | 20.45 | 20.34 | 20.43 | 4,219 | +0.17(+0.86%) |
Mar 08, 2018 | 20.16 | 20.27 | 20.12 | 20.26 | 7,852 | +0.12(+0.59%) |
Mar 07, 2018 | 19.92 | 20.14 | 19.92 | 20.14 | 9,011 | +0.15(+0.77%) |
Mar 06, 2018 | 20.17 | 20.17 | 19.94 | 19.98 | 9,293 | -0.14(-0.69%) |
Mar 05, 2018 | 20.23 | 20.23 | 19.80 | 20.12 | 11,887 | +0.23(+1.15%) |
Mar 02, 2018 | 19.55 | 19.89 | 19.44 | 19.89 | 6,920 | +0.32(+1.64%) |
Mar 01, 2018 | 19.95 | 19.95 | 19.39 | 19.57 | 19,010 | -0.37(-1.84%) |
Feb 28, 2018 | 20.21 | 20.21 | 19.93 | 19.94 | 11,116 | -0.24(-1.19%) |
Feb 27, 2018 | 20.60 | 20.60 | 20.18 | 20.18 | 11,439 | -0.25(-1.21%) |
Feb 26, 2018 | 20.37 | 20.50 | 20.32 | 20.43 | 10,999 | +0.03(+0.15%) |
Feb 23, 2018 | 20.27 | 20.40 | 20.10 | 20.40 | 9,246 | +0.35(+1.73%) |
Feb 22, 2018 | 20.17 | 20.36 | 19.84 | 20.05 | 12,425 | -0.23(-1.13%) |
Feb 21, 2018 | 20.23 | 20.54 | 20.23 | 20.28 | 11,964 | -0.07(-0.33%) |
Feb 20, 2018 | 20.72 | 20.72 | 20.25 | 20.34 | 13,182 | -0.23(-1.09%) |
Feb 16, 2018 | 20.57 | 20.57 | 20.57 | 0 | +0.02(+0.10%) | |
Feb 15, 2018 | 20.35 | 20.55 | 20.35 | 20.55 | 10,240 | +0.32(+1.56%) |
Feb 14, 2018 | 19.92 | 20.23 | 19.92 | 20.23 | 4,816 | +0.36(+1.80%) |
Feb 13, 2018 | 19.97 | 19.97 | 19.77 | 19.87 | 3,781 | +0.01(+0.07%) |
Feb 12, 2018 | 19.77 | 20.01 | 19.70 | 19.86 | 8,539 | +0.13(+0.67%) |
Feb 09, 2018 | 19.77 | 19.77 | 19.33 | 19.73 | 15,352 | -0.01(-0.03%) |
Feb 08, 2018 | 20.12 | 20.12 | 19.73 | 19.73 | 13,008 | -0.32(-1.60%) |
Feb 07, 2018 | 20.13 | 20.23 | 20.03 | 20.06 | 13,984 | -0.05(-0.26%) |
Feb 06, 2018 | 19.89 | 20.11 | 19.77 | 20.11 | 27,413 | +0.03(+0.16%) |
Feb 05, 2018 | 20.66 | 20.66 | 20.01 | 20.07 | 25,146 | -0.66(-3.17%) |
Feb 02, 2018 | 21.10 | 21.10 | 20.68 | 20.73 | 17,476 | -0.32(-1.50%) |
Feb 01, 2018 | 21.23 | 21.23 | 21.09 | 21.05 | 12,397 | -0.03(-0.15%) |
Jan 31, 2018 | 21.29 | 21.29 | 21.03 | 21.08 | 10,745 | -0.02(-0.12%) |
Jan 30, 2018 | 21.45 | 21.45 | 21.01 | 21.10 | 15,207 | -0.32(-1.47%) |
Jan 29, 2018 | 21.60 | 21.60 | 21.33 | 21.42 | 18,975 | -0.15(-0.70%) |
Jan 26, 2018 | 21.55 | 21.57 | 21.27 | 21.57 | 15,537 | +0.31(+1.45%) |
Jan 25, 2018 | 20.95 | 21.39 | 20.95 | 21.26 | 9,788 | -0.06(-0.27%) |
Jan 24, 2018 | 21.35 | 21.47 | 21.24 | 21.32 | 17,352 | -0.02(-0.10%) |
Jan 23, 2018 | 21.27 | 21.34 | 21.12 | 21.34 | 29,753 | +0.28(+1.35%) |
Jan 22, 2018 | 21.06 | 21.06 | 20.96 | 21.06 | 19,866 | +0.15(+0.73%) |
Jan 19, 2018 | 20.92 | 20.95 | 20.73 | 20.90 | 26,089 | +0.20(+0.97%) |
Jan 18, 2018 | 20.96 | 20.96 | 20.68 | 20.70 | 22,038 | -0.19(-0.90%) |
Jan 17, 2018 | 20.79 | 20.96 | 20.73 | 20.89 | 26,923 | +0.17(+0.80%) |
Jan 16, 2018 | 20.99 | 20.99 | 20.70 | 20.72 | 12,570 | -0.07(-0.34%) |
Jan 12, 2018 | 20.79 | 20.79 | 20.79 | 0 | +0.04(+0.17%) | |
Jan 11, 2018 | 20.75 | 20.85 | 20.68 | 20.76 | 16,639 | +0.03(+0.17%) |
Jan 10, 2018 | 20.83 | 20.83 | 20.56 | 20.72 | 21,158 | +0.01(+0.04%) |
Jan 09, 2018 | 20.91 | 20.91 | 20.68 | 20.72 | 17,023 | -0.04(-0.18%) |
Jan 08, 2018 | 20.96 | 20.97 | 20.56 | 20.75 | 31,230 | -0.12(-0.57%) |
Jan 05, 2018 | 21.27 | 21.27 | 20.76 | 20.87 | 57,986 | -0.12(-0.56%) |
Jan 04, 2018 | 21.72 | 23.32 | 20.79 | 20.99 | 103,333 | -0.29(-1.37%) |
Jan 03, 2018 | 21.47 | 21.79 | 21.23 | 21.28 | 83,617 | +0.21(+0.98%) |