Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.88 | 20.88 | 20.88 | 0 | +0.46(+2.26%) | |
Mar 28, 2018 | 20.75 | 20.91 | 20.42 | 20.42 | 5,855 | -0.49(-2.33%) |
Mar 27, 2018 | 21.43 | 21.43 | 20.89 | 20.91 | 5,500 | -0.33(-1.55%) |
Mar 26, 2018 | 21.25 | 21.26 | 20.93 | 21.24 | 14,742 | +0.55(+2.66%) |
Mar 23, 2018 | 21.11 | 21.12 | 20.69 | 20.69 | 28,864 | -0.64(-2.99%) |
Mar 22, 2018 | 21.65 | 21.65 | 21.30 | 21.33 | 18,743 | -0.46(-2.12%) |
Mar 21, 2018 | 21.71 | 21.89 | 21.67 | 21.79 | 11,426 | +0.02(+0.08%) |
Mar 20, 2018 | 21.76 | 21.81 | 21.68 | 21.77 | 14,755 | +0.07(+0.33%) |
Mar 19, 2018 | 22.00 | 22.00 | 21.57 | 21.70 | 21,017 | -0.33(-1.50%) |
Mar 16, 2018 | 22.09 | 22.09 | 22.02 | 22.03 | 8,092 | +0.03(+0.13%) |
Mar 15, 2018 | 22.18 | 22.23 | 22.00 | 22.00 | 5,969 | +0.00(+0.00%) |
Mar 14, 2018 | 22.08 | 22.08 | 21.94 | 22.00 | 10,655 | +0.06(+0.28%) |
Mar 13, 2018 | 22.36 | 22.45 | 21.93 | 21.94 | 9,540 | -0.43(-1.90%) |
Mar 12, 2018 | 22.17 | 22.36 | 22.17 | 22.36 | 17,690 | +0.33(+1.50%) |
Mar 09, 2018 | 21.95 | 22.04 | 21.95 | 22.04 | 2,865 | +0.43(+2.00%) |
Mar 08, 2018 | 21.63 | 21.66 | 21.63 | 21.60 | 22,930 | -0.07(-0.33%) |
Mar 07, 2018 | 21.68 | 21.47 | 21.67 | 25,943 | -0.01(-0.04%) | |
Mar 06, 2018 | 21.58 | 21.79 | 21.56 | 21.68 | 26,516 | +0.31(+1.45%) |
Mar 05, 2018 | 21.23 | 21.38 | 21.04 | 21.37 | 21,453 | +0.04(+0.17%) |
Mar 02, 2018 | 20.94 | 21.34 | 20.92 | 21.34 | 8,883 | +0.16(+0.75%) |
Mar 01, 2018 | 21.52 | 21.52 | 20.90 | 21.18 | 26,846 | -0.27(-1.28%) |
Feb 28, 2018 | 21.90 | 21.90 | 21.45 | 21.45 | 9,379 | -0.02(-0.08%) |
Feb 27, 2018 | 22.05 | 22.05 | 21.47 | 21.47 | 27,062 | -0.54(-2.46%) |
Feb 26, 2018 | 22.05 | 22.13 | 21.88 | 22.01 | 32,332 | +0.32(+1.47%) |
Feb 23, 2018 | 21.73 | 21.78 | 21.66 | 21.69 | 3,835 | +0.19(+0.87%) |
Feb 22, 2018 | 21.50 | 21.50 | 48,173 | -0.01(-0.04%) | ||
Feb 21, 2018 | 21.70 | 21.74 | 21.51 | 21.51 | 13,055 | -0.12(-0.57%) |
Feb 20, 2018 | 21.46 | 21.74 | 21.43 | 21.64 | 17,076 | -0.10(-0.45%) |
Feb 16, 2018 | 21.74 | 21.74 | 21.74 | 0 | +0.12(+0.53%) | |
Feb 15, 2018 | 21.66 | 21.75 | 21.48 | 21.62 | 26,599 | +0.32(+1.50%) |
Feb 14, 2018 | 20.90 | 21.45 | 20.90 | 21.30 | 21,135 | +0.27(+1.27%) |
Feb 13, 2018 | 21.07 | 20.92 | 21.03 | 42,917 | -0.04(-0.21%) | |
Feb 12, 2018 | 20.90 | 21.11 | 20.75 | 21.08 | 36,603 | +0.47(+2.30%) |
Feb 09, 2018 | 20.51 | 20.66 | 20.09 | 20.60 | 56,045 | +0.20(+0.98%) |
Feb 08, 2018 | 21.23 | 21.23 | 20.40 | 20.40 | 38,119 | -0.51(-2.42%) |
Feb 07, 2018 | 21.03 | 21.19 | 20.91 | 20.91 | 30,503 | +0.20(+0.99%) |
Feb 06, 2018 | 20.56 | 21.02 | 20.52 | 20.71 | 32,084 | -0.34(-1.60%) |
Feb 05, 2018 | 21.45 | 21.45 | 20.99 | 21.04 | 49,283 | -0.41(-1.90%) |
Feb 02, 2018 | 21.85 | 21.85 | 21.34 | 21.45 | 71,388 | -0.46(-2.11%) |
Feb 01, 2018 | 21.95 | 22.00 | 21.90 | 21.91 | 33,015 | -0.04(-0.20%) |
Jan 31, 2018 | 22.12 | 22.17 | 21.96 | 21.96 | 38,536 | -0.11(-0.48%) |
Jan 30, 2018 | 22.14 | 22.14 | 22.00 | 22.06 | 41,916 | -0.27(-1.23%) |
Jan 29, 2018 | 22.33 | 22.36 | 22.17 | 22.34 | 43,902 | -0.01(-0.04%) |
Jan 26, 2018 | 22.37 | 22.37 | 22.21 | 22.35 | 47,453 | +0.19(+0.84%) |
Jan 25, 2018 | 22.32 | 22.37 | 22.13 | 22.16 | 68,498 | -0.18(-0.79%) |
Jan 24, 2018 | 22.66 | 22.66 | 22.23 | 22.34 | 80,660 | -0.24(-1.06%) |
Jan 23, 2018 | 22.53 | 22.60 | 22.36 | 22.58 | 209,882 | +0.05(+0.24%) |
Jan 22, 2018 | 22.40 | 24.96 | 22.33 | 22.52 | 102,803 | +0.15(+0.67%) |