Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.89 | 20.89 | 20.89 | 0 | +0.22(+1.07%) | |
Mar 28, 2018 | 20.89 | 20.89 | 20.31 | 20.67 | 30,521 | -0.08(-0.37%) |
Mar 27, 2018 | 21.51 | 21.51 | 20.70 | 20.75 | 56,633 | -0.32(-1.50%) |
Mar 26, 2018 | 21.11 | 21.13 | 20.59 | 21.07 | 57,054 | +0.95(+4.70%) |
Mar 23, 2018 | 20.21 | 20.80 | 20.12 | 20.12 | 62,594 | -0.55(-2.66%) |
Mar 22, 2018 | 20.90 | 20.91 | 20.55 | 20.67 | 65,005 | -0.85(-3.95%) |
Mar 21, 2018 | 21.48 | 21.65 | 21.26 | 21.52 | 171,585 | +0.04(+0.19%) |
Mar 20, 2018 | 21.32 | 21.60 | 21.32 | 21.48 | 67,174 | +0.01(+0.05%) |
Mar 19, 2018 | 21.47 | 21.61 | 21.34 | 21.47 | 53,320 | -0.21(-0.97%) |
Mar 16, 2018 | 21.54 | 21.68 | 21.54 | 21.68 | 45,546 | +0.16(+0.74%) |
Mar 15, 2018 | 21.76 | 21.76 | 21.45 | 21.52 | 104,159 | +0.07(+0.33%) |
Mar 14, 2018 | 21.79 | 21.93 | 21.39 | 21.45 | 144,822 | -0.11(-0.51%) |
Mar 13, 2018 | 21.84 | 22.01 | 21.51 | 21.56 | 52,085 | -0.16(-0.74%) |
Mar 12, 2018 | 21.92 | 21.92 | 21.55 | 21.72 | 59,840 | +0.41(+1.92%) |
Mar 09, 2018 | 20.97 | 21.31 | 20.97 | 21.31 | 66,029 | +0.61(+2.95%) |
Mar 08, 2018 | 20.58 | 21.08 | 20.58 | 20.70 | 62,368 | -0.02(-0.10%) |
Mar 07, 2018 | 20.85 | 20.85 | 20.43 | 20.72 | 53,573 | +0.21(+1.02%) |
Mar 06, 2018 | 20.92 | 20.92 | 20.32 | 20.51 | 71,989 | +0.24(+1.18%) |
Mar 05, 2018 | 19.98 | 20.30 | 19.98 | 20.27 | 60,260 | -0.12(-0.59%) |
Mar 02, 2018 | 20.33 | 20.42 | 19.83 | 20.39 | 58,773 | -0.20(-0.97%) |
Mar 01, 2018 | 20.70 | 21.05 | 20.50 | 20.59 | 74,034 | +0.07(+0.37%) |
Feb 28, 2018 | 20.98 | 20.98 | 20.52 | 20.52 | 76,818 | -0.63(-3.00%) |
Feb 27, 2018 | 21.50 | 21.68 | 21.10 | 21.15 | 88,856 | -0.76(-3.45%) |
Feb 26, 2018 | 21.51 | 21.96 | 21.50 | 21.91 | 85,076 | +0.23(+1.06%) |
Feb 23, 2018 | 21.95 | 21.95 | 21.25 | 21.68 | 34,955 | +0.16(+0.72%) |
Feb 22, 2018 | 21.92 | 21.92 | 21.45 | 21.52 | 175,005 | -0.34(-1.56%) |
Feb 21, 2018 | 22.28 | 22.28 | 21.80 | 21.86 | 130,868 | +0.48(+2.25%) |
Feb 20, 2018 | 21.07 | 21.50 | 21.07 | 21.38 | 76,011 | -0.74(-3.35%) |
Feb 16, 2018 | 22.12 | 22.12 | 22.12 | 0 | +0.24(+1.10%) | |
Feb 15, 2018 | 22.26 | 22.26 | 21.54 | 21.88 | 65,761 | +0.94(+4.49%) |
Feb 14, 2018 | 20.67 | 21.00 | 20.43 | 20.94 | 114,732 | +0.99(+4.96%) |
Feb 13, 2018 | 19.99 | 19.99 | 19.68 | 19.95 | 62,562 | -0.11(-0.55%) |
Feb 12, 2018 | 20.07 | 20.14 | 19.73 | 20.06 | 57,001 | +0.31(+1.57%) |
Feb 09, 2018 | 19.66 | 19.95 | 19.11 | 19.75 | 254,613 | -0.29(-1.42%) |
Feb 08, 2018 | 20.92 | 20.92 | 20.02 | 20.04 | 139,523 | -0.84(-4.00%) |
Feb 07, 2018 | 21.23 | 21.27 | 20.84 | 20.87 | 159,701 | -1.44(-6.45%) |
Feb 06, 2018 | 21.44 | 22.49 | 20.85 | 22.31 | 160,300 | +0.03(+0.13%) |
Feb 05, 2018 | 22.49 | 23.02 | 21.87 | 22.28 | 108,895 | -0.13(-0.60%) |
Feb 02, 2018 | 22.99 | 22.99 | 22.40 | 22.41 | 156,223 | -0.32(-1.41%) |
Feb 01, 2018 | 23.00 | 23.00 | 22.59 | 22.73 | 671,708 | -0.20(-0.85%) |
Jan 31, 2018 | 22.90 | 23.23 | 22.78 | 22.93 | 473,255 | +0.33(+1.46%) |
Jan 30, 2018 | 22.53 | 23.12 | 22.42 | 22.60 | 1,204,493 | -0.52(-2.27%) |
Jan 29, 2018 | 23.25 | 23.30 | 23.05 | 23.12 | 490,910 | -0.14(-0.62%) |
Jan 26, 2018 | 22.92 | 23.35 | 22.78 | 23.27 | 565,896 | +1.23(+5.58%) |
Jan 25, 2018 | 21.71 | 22.16 | 21.71 | 22.04 | 187,375 | -0.43(-1.91%) |
Jan 24, 2018 | 22.71 | 22.71 | 22.30 | 22.47 | 62,231 | +0.03(+0.13%) |
Jan 23, 2018 | 22.03 | 22.65 | 22.03 | 22.44 | 137,488 | +0.77(+3.55%) |
Jan 22, 2018 | 22.05 | 22.05 | 21.00 | 21.67 | 84,292 | -0.20(-0.91%) |
Jan 19, 2018 | 21.43 | 21.87 | 21.43 | 21.87 | 136,155 | +0.33(+1.53%) |
Jan 18, 2018 | 21.00 | 21.73 | 21.00 | 21.54 | 74,118 | +0.44(+2.09%) |
Jan 17, 2018 | 20.99 | 21.15 | 20.91 | 21.10 | 53,776 | +0.49(+2.38%) |
Jan 16, 2018 | 20.70 | 21.04 | 20.61 | 20.61 | 56,136 | +0.56(+2.79%) |
Jan 12, 2018 | 20.05 | 20.05 | 20.05 | 0 | +0.34(+1.70%) | |
Jan 11, 2018 | 19.75 | 19.75 | 19.50 | 19.71 | 46,506 | +0.25(+1.26%) |
Jan 10, 2018 | 19.72 | 19.72 | 19.38 | 19.47 | 141,133 | +0.03(+0.15%) |
Jan 09, 2018 | 19.26 | 19.45 | 19.24 | 19.44 | 60,032 | -0.02(-0.10%) |
Jan 08, 2018 | 19.49 | 19.49 | 19.30 | 19.46 | 141,041 | -0.12(-0.61%) |
Jan 05, 2018 | 19.46 | 19.73 | 19.46 | 19.58 | 108,767 | +0.11(+0.56%) |
Jan 04, 2018 | 19.54 | 19.54 | 19.41 | 19.47 | 59,882 | +0.34(+1.78%) |
Jan 03, 2018 | 19.21 | 19.21 | 18.94 | 19.13 | 50,867 | +0.15(+0.78%) |