Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.40 | 19.40 | 19.40 | 0 | -0.10(-0.51%) | |
Mar 28, 2018 | 19.70 | 20.20 | 19.49 | 19.50 | 515 | -0.30(-1.52%) |
Mar 27, 2018 | 20.00 | 20.10 | 19.50 | 19.80 | 757 | -0.20(-1.00%) |
Mar 26, 2018 | 19.80 | 20.00 | 19.50 | 20.00 | 24,637 | +0.30(+1.52%) |
Mar 23, 2018 | 19.80 | 19.90 | 19.30 | 19.70 | 10,667 | -0.20(-1.01%) |
Mar 22, 2018 | 19.60 | 19.90 | 19.49 | 19.90 | 13,904 | +0.30(+1.53%) |
Mar 21, 2018 | 20.00 | 21.00 | 19.40 | 19.60 | 1,166 | -0.30(-1.51%) |
Mar 20, 2018 | 20.00 | 21.20 | 19.21 | 19.90 | 13,687 | -0.10(-0.50%) |
Mar 19, 2018 | 19.90 | 20.00 | 19.70 | 20.00 | 3,876 | +0.10(+0.50%) |
Mar 16, 2018 | 19.90 | 20.00 | 19.90 | 19.90 | 2,017 | +0.20(+1.02%) |
Mar 15, 2018 | 19.90 | 20.00 | 19.60 | 19.70 | 8,522 | -0.10(-0.51%) |
Mar 14, 2018 | 19.80 | 20.30 | 19.70 | 19.80 | 7,034 | +0.10(+0.51%) |
Mar 13, 2018 | 20.30 | 20.30 | 19.50 | 19.70 | 625 | +0.20(+1.03%) |
Mar 12, 2018 | 19.70 | 20.00 | 19.20 | 19.50 | 1,822 | -0.10(-0.51%) |
Mar 09, 2018 | 21.30 | 21.30 | 19.20 | 19.60 | 2,606 | -1.80(-8.41%) |
Mar 08, 2018 | 20.10 | 21.40 | 20.10 | 21.40 | 1,737 | +1.50(+7.54%) |
Mar 07, 2018 | 20.55 | 20.65 | 19.90 | 19.90 | 1,920 | -0.30(-1.49%) |
Mar 06, 2018 | 18.54 | 20.70 | 18.54 | 20.20 | 9,177 | +0.50(+2.54%) |
Mar 05, 2018 | 19.60 | 20.00 | 18.10 | 19.70 | 6,922 | -0.10(-0.51%) |
Mar 02, 2018 | 19.90 | 19.90 | 19.10 | 19.80 | 1,955 | +0.20(+1.02%) |
Mar 01, 2018 | 20.80 | 20.80 | 18.80 | 19.60 | 3,325 | +0.00(+0.00%) |
Feb 28, 2018 | 19.80 | 19.90 | 19.10 | 19.60 | 3,314 | -0.20(-1.01%) |
Feb 27, 2018 | 19.80 | 20.00 | 19.40 | 19.80 | 1,660 | +0.10(+0.51%) |
Feb 26, 2018 | 19.20 | 20.00 | 19.10 | 19.70 | 3,409 | +0.30(+1.55%) |
Feb 23, 2018 | 20.20 | 20.80 | 19.40 | 19.40 | 1,901 | -0.70(-3.48%) |
Feb 22, 2018 | 20.05 | 20.40 | 19.90 | 20.10 | 789 | -0.10(-0.50%) |
Feb 21, 2018 | 20.20 | 20.70 | 19.90 | 20.20 | 1,021 | -0.30(-1.46%) |
Feb 20, 2018 | 20.20 | 21.30 | 20.20 | 20.50 | 2,266 | +0.00(+0.00%) |
Feb 16, 2018 | 20.50 | 20.50 | 20.50 | 0 | -0.50(-2.38%) | |
Feb 15, 2018 | 21.30 | 22.10 | 20.40 | 21.00 | 1,145 | +0.10(+0.48%) |
Feb 14, 2018 | 21.60 | 21.60 | 19.20 | 20.90 | 3,789 | -1.10(-5.00%) |
Feb 13, 2018 | 21.30 | 22.00 | 21.00 | 22.00 | 225 | +0.90(+4.27%) |
Feb 12, 2018 | 21.90 | 22.40 | 20.60 | 21.10 | 865 | -0.70(-3.21%) |
Feb 09, 2018 | 21.00 | 22.50 | 20.17 | 21.80 | 2,458 | +1.40(+6.86%) |
Feb 08, 2018 | 21.00 | 21.40 | 20.40 | 20.40 | 827 | -0.60(-2.86%) |
Feb 07, 2018 | 22.30 | 20.80 | 21.00 | 648 | +0.20(+0.96%) | |
Feb 06, 2018 | 21.00 | 19.10 | 20.80 | 12,347 | -0.30(-1.42%) | |
Feb 05, 2018 | 20.90 | 22.30 | 20.90 | 21.10 | 2,456 | +0.00(+0.00%) |
Feb 02, 2018 | 21.10 | 22.50 | 20.00 | 21.10 | 3,008 | -0.01(-0.03%) |
Feb 01, 2018 | 21.10 | 22.30 | 20.50 | 21.11 | 6,851 | -0.19(-0.91%) |
Jan 31, 2018 | 21.40 | 22.50 | 21.20 | 21.30 | 1,451 | -0.20(-0.93%) |
Jan 30, 2018 | 21.60 | 22.00 | 21.00 | 21.50 | 15,496 | -0.30(-1.38%) |
Jan 29, 2018 | 22.30 | 22.80 | 21.60 | 21.80 | 10,788 | -0.60(-2.68%) |
Jan 26, 2018 | 22.60 | 22.90 | 22.00 | 22.40 | 3,812 | +0.00(+0.00%) |
Jan 25, 2018 | 23.30 | 24.10 | 22.10 | 22.40 | 5,497 | -1.10(-4.68%) |
Jan 24, 2018 | 23.20 | 24.10 | 22.50 | 23.50 | 6,741 | +0.80(+3.52%) |
Jan 23, 2018 | 23.30 | 23.60 | 22.00 | 22.70 | 5,280 | -0.40(-1.73%) |
Jan 22, 2018 | 24.10 | 24.10 | 22.70 | 23.10 | 5,214 | -0.70(-2.94%) |
Jan 19, 2018 | 22.90 | 24.40 | 21.90 | 23.80 | 10,081 | +1.40(+6.25%) |
Jan 18, 2018 | 21.70 | 22.50 | 21.70 | 22.40 | 4,733 | +0.80(+3.70%) |
Jan 17, 2018 | 21.50 | 21.70 | 20.95 | 21.60 | 6,184 | +0.30(+1.41%) |
Jan 16, 2018 | 21.30 | 21.40 | 21.30 | 21.30 | 826 | -0.10(-0.47%) |
Jan 12, 2018 | 21.40 | 21.40 | 21.40 | 0 | +0.10(+0.47%) | |
Jan 11, 2018 | 21.40 | 21.70 | 20.81 | 21.30 | 7,977 | +0.10(+0.47%) |
Jan 10, 2018 | 21.20 | 21.50 | 20.70 | 21.20 | 982 | +0.10(+0.47%) |
Jan 09, 2018 | 21.50 | 21.50 | 20.90 | 21.10 | 650 | -0.60(-2.76%) |
Jan 08, 2018 | 21.40 | 21.90 | 20.90 | 21.70 | 559 | +0.30(+1.40%) |
Jan 05, 2018 | 21.50 | 22.30 | 20.60 | 21.40 | 2,218 | -0.30(-1.38%) |
Jan 04, 2018 | 21.88 | 22.40 | 21.50 | 21.70 | 714 | -0.30(-1.36%) |
Jan 03, 2018 | 21.90 | 22.50 | 21.50 | 22.00 | 2,762 | +0.20(+0.92%) |