Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.94 | 19.94 | 19.94 | 0 | +0.41(+2.09%) | |
Mar 28, 2018 | 19.82 | 19.82 | 19.49 | 19.53 | 6,750 | -0.42(-2.10%) |
Mar 27, 2018 | 20.21 | 20.32 | 19.94 | 19.95 | 14,233 | -0.55(-2.69%) |
Mar 26, 2018 | 20.58 | 20.70 | 20.44 | 20.50 | 19,718 | +0.04(+0.18%) |
Mar 23, 2018 | 20.42 | 20.64 | 20.03 | 20.46 | 24,794 | +0.51(+2.53%) |
Mar 22, 2018 | 20.11 | 20.37 | 19.96 | 19.96 | 13,108 | -0.35(-1.73%) |
Mar 21, 2018 | 20.04 | 20.31 | 20.04 | 20.31 | 4,591 | +0.50(+2.52%) |
Mar 20, 2018 | 19.95 | 19.95 | 19.79 | 19.81 | 6,192 | -0.28(-1.38%) |
Mar 19, 2018 | 19.90 | 20.09 | 19.90 | 20.09 | 3,097 | +0.04(+0.18%) |
Mar 16, 2018 | 19.98 | 20.05 | 19.73 | 20.05 | 4,750 | +0.21(+1.07%) |
Mar 15, 2018 | 19.93 | 20.17 | 19.84 | 19.84 | 3,331 | -0.31(-1.54%) |
Mar 14, 2018 | 20.02 | 20.21 | 20.02 | 20.15 | 4,436 | +0.06(+0.28%) |
Mar 13, 2018 | 20.11 | 20.11 | 19.87 | 20.09 | 2,740 | +0.11(+0.56%) |
Mar 12, 2018 | 19.97 | 20.03 | 19.79 | 19.98 | 4,521 | -0.05(-0.26%) |
Mar 09, 2018 | 19.90 | 20.19 | 19.90 | 20.03 | 12,138 | +0.08(+0.42%) |
Mar 08, 2018 | 20.10 | 20.10 | 19.89 | 19.95 | 4,813 | -0.03(-0.17%) |
Mar 07, 2018 | 20.38 | 19.87 | 19.98 | 1,891 | -0.47(-2.32%) | |
Mar 06, 2018 | 20.40 | 20.62 | 20.36 | 20.46 | 9,177 | +0.38(+1.87%) |
Mar 05, 2018 | 19.92 | 20.08 | 19.92 | 20.08 | 1,993 | +0.01(+0.06%) |
Mar 02, 2018 | 20.05 | 20.26 | 20.02 | 20.07 | 9,503 | +0.53(+2.70%) |
Mar 01, 2018 | 19.75 | 19.86 | 19.47 | 19.54 | 10,425 | -0.36(-1.81%) |
Feb 28, 2018 | 20.16 | 20.16 | 19.83 | 19.90 | 6,822 | -0.04(-0.20%) |
Feb 27, 2018 | 20.45 | 20.45 | 19.90 | 19.94 | 4,035 | -0.50(-2.46%) |
Feb 26, 2018 | 20.19 | 20.44 | 20.06 | 20.44 | 8,159 | +0.40(+2.01%) |
Feb 23, 2018 | 19.95 | 20.04 | 19.80 | 20.04 | 1,262 | +0.11(+0.56%) |
Feb 22, 2018 | 19.83 | 20.08 | 19.83 | 19.93 | 6,037 | +0.23(+1.16%) |
Feb 21, 2018 | 19.83 | 20.05 | 19.64 | 19.70 | 4,326 | +0.00(+0.02%) |
Feb 20, 2018 | 20.14 | 20.20 | 19.62 | 19.70 | 15,853 | -0.49(-2.41%) |
Feb 16, 2018 | 20.18 | 20.18 | 20.18 | 0 | -0.47(-2.27%) | |
Feb 15, 2018 | 20.74 | 20.83 | 20.55 | 20.65 | 2,694 | +0.07(+0.36%) |
Feb 14, 2018 | 19.58 | 20.61 | 19.58 | 20.58 | 12,870 | +0.99(+5.06%) |
Feb 13, 2018 | 19.84 | 19.99 | 19.54 | 19.59 | 15,767 | -0.11(-0.54%) |
Feb 12, 2018 | 18.98 | 19.76 | 18.95 | 19.69 | 7,801 | +0.77(+4.07%) |
Feb 09, 2018 | 19.43 | 19.45 | 18.59 | 18.92 | 15,973 | -0.59(-3.01%) |
Feb 08, 2018 | 19.37 | 19.61 | 19.37 | 19.51 | 10,303 | +0.22(+1.14%) |
Feb 07, 2018 | 19.38 | 19.60 | 19.18 | 19.29 | 12,168 | -0.30(-1.55%) |
Feb 06, 2018 | 19.64 | 20.00 | 19.57 | 19.60 | 9,640 | -0.27(-1.35%) |
Feb 05, 2018 | 20.02 | 20.05 | 19.66 | 19.87 | 26,438 | -0.24(-1.20%) |
Feb 02, 2018 | 20.68 | 21.03 | 20.09 | 20.11 | 22,239 | -0.81(-3.89%) |
Feb 01, 2018 | 20.76 | 20.96 | 20.72 | 20.92 | 6,002 | -0.16(-0.75%) |
Jan 31, 2018 | 20.99 | 21.12 | 20.62 | 21.08 | 34,044 | +0.25(+1.20%) |
Jan 30, 2018 | 21.25 | 21.25 | 20.80 | 20.83 | 10,367 | -0.23(-1.10%) |
Jan 29, 2018 | 21.52 | 21.58 | 21.06 | 21.06 | 14,233 | -0.59(-2.74%) |
Jan 26, 2018 | 21.74 | 21.85 | 21.59 | 21.65 | 11,206 | +0.11(+0.52%) |
Jan 25, 2018 | 22.32 | 22.37 | 21.52 | 21.54 | 15,955 | -0.56(-2.55%) |
Jan 24, 2018 | 22.07 | 22.41 | 22.04 | 22.11 | 16,915 | +0.29(+1.32%) |
Jan 23, 2018 | 21.51 | 21.82 | 21.30 | 21.82 | 26,013 | +0.23(+1.07%) |
Jan 22, 2018 | 21.61 | 21.75 | 21.50 | 21.59 | 12,113 | -0.02(-0.09%) |
Jan 19, 2018 | 21.61 | 21.75 | 21.55 | 21.61 | 7,327 | +0.11(+0.52%) |
Jan 18, 2018 | 21.92 | 22.05 | 21.48 | 21.49 | 18,787 | -0.57(-2.60%) |
Jan 17, 2018 | 22.21 | 22.55 | 21.92 | 22.07 | 35,566 | -0.23(-1.04%) |
Jan 16, 2018 | 21.90 | 22.31 | 21.90 | 22.30 | 40,960 | +0.56(+2.55%) |
Jan 12, 2018 | 21.74 | 21.74 | 21.74 | 0 | +0.68(+3.25%) | |
Jan 11, 2018 | 21.09 | 21.23 | 21.06 | 21.06 | 10,432 | -0.09(-0.44%) |
Jan 10, 2018 | 20.89 | 21.01 | 20.87 | 21.15 | 18,375 | +0.30(+1.42%) |
Jan 09, 2018 | 21.15 | 21.15 | 20.72 | 20.86 | 33,138 | -0.45(-2.13%) |
Jan 08, 2018 | 21.62 | 21.65 | 21.30 | 21.31 | 11,528 | -0.39(-1.79%) |
Jan 05, 2018 | 21.72 | 21.78 | 21.59 | 21.70 | 19,322 | -0.08(-0.36%) |
Jan 04, 2018 | 21.61 | 21.79 | 21.50 | 21.78 | 52,109 | -0.01(-0.06%) |
Jan 03, 2018 | 21.96 | 21.98 | 21.61 | 21.79 | 15,687 | -0.19(-0.88%) |