Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.18 | 20.18 | 20.18 | 0 | -0.04(-0.19%) | |
Mar 28, 2018 | 19.86 | 20.44 | 19.74 | 20.22 | 253,140 | +0.38(+1.91%) |
Mar 27, 2018 | 19.88 | 20.06 | 19.47 | 19.84 | 178,699 | -0.02(-0.10%) |
Mar 26, 2018 | 19.79 | 19.89 | 19.37 | 19.86 | 284,474 | +0.17(+0.87%) |
Mar 23, 2018 | 20.21 | 20.25 | 19.66 | 19.69 | 218,055 | -0.44(-2.17%) |
Mar 22, 2018 | 20.39 | 20.52 | 20.00 | 20.12 | 371,762 | -0.38(-1.85%) |
Mar 21, 2018 | 20.57 | 21.06 | 20.26 | 20.50 | 207,914 | -0.13(-0.64%) |
Mar 20, 2018 | 21.19 | 21.43 | 20.37 | 20.64 | 269,970 | -0.58(-2.73%) |
Mar 19, 2018 | 21.15 | 21.43 | 20.83 | 21.21 | 339,571 | -0.09(-0.45%) |
Mar 16, 2018 | 21.21 | 21.79 | 20.65 | 21.31 | 947,665 | +0.09(+0.45%) |
Mar 15, 2018 | 21.45 | 21.66 | 21.05 | 21.21 | 233,738 | -0.23(-1.06%) |
Mar 14, 2018 | 21.37 | 21.61 | 21.23 | 21.44 | 227,645 | +0.09(+0.40%) |
Mar 13, 2018 | 21.56 | 21.67 | 21.26 | 21.36 | 175,924 | -0.12(-0.57%) |
Mar 12, 2018 | 21.52 | 21.71 | 21.30 | 21.48 | 202,719 | -0.03(-0.13%) |
Mar 09, 2018 | 21.39 | 21.69 | 21.13 | 21.51 | 257,616 | +0.28(+1.34%) |
Mar 08, 2018 | 21.24 | 21.50 | 21.03 | 21.22 | 234,061 | +0.04(+0.18%) |
Mar 07, 2018 | 21.28 | 21.59 | 21.01 | 21.19 | 321,542 | -0.28(-1.32%) |
Mar 06, 2018 | 20.78 | 21.54 | 20.43 | 21.47 | 312,484 | +0.80(+3.89%) |
Mar 05, 2018 | 19.43 | 20.75 | 19.43 | 20.67 | 370,309 | +1.21(+6.22%) |
Mar 02, 2018 | 19.09 | 19.54 | 18.65 | 19.46 | 322,112 | +0.32(+1.68%) |
Mar 01, 2018 | 19.16 | 20.53 | 18.52 | 19.14 | 455,724 | -0.21(-1.07%) |
Feb 28, 2018 | 19.85 | 20.00 | 19.24 | 19.34 | 377,824 | -0.43(-2.15%) |
Feb 27, 2018 | 19.74 | 19.96 | 19.60 | 19.77 | 298,822 | +0.01(+0.05%) |
Feb 26, 2018 | 19.70 | 19.98 | 19.40 | 19.76 | 329,712 | +0.06(+0.29%) |
Feb 23, 2018 | 19.17 | 19.71 | 19.17 | 19.70 | 264,457 | +0.60(+3.12%) |
Feb 22, 2018 | 19.91 | 19.91 | 18.45 | 19.11 | 417,492 | -0.67(-3.39%) |
Feb 21, 2018 | 19.31 | 20.00 | 19.25 | 19.78 | 247,225 | +0.54(+2.80%) |
Feb 20, 2018 | 19.89 | 19.89 | 19.02 | 19.24 | 399,211 | -0.84(-4.19%) |
Feb 16, 2018 | 20.08 | 20.08 | 20.08 | 0 | -0.16(-0.79%) | |
Feb 15, 2018 | 20.10 | 20.34 | 20.02 | 20.24 | 262,753 | +0.29(+1.47%) |
Feb 14, 2018 | 19.46 | 20.16 | 19.28 | 19.95 | 230,244 | +0.35(+1.78%) |
Feb 13, 2018 | 19.72 | 19.60 | 147,694 | +0.02(+0.10%) | ||
Feb 12, 2018 | 19.59 | 19.79 | 19.06 | 19.58 | 229,953 | +0.01(+0.05%) |
Feb 09, 2018 | 19.84 | 19.94 | 18.72 | 19.57 | 428,210 | -0.04(-0.19%) |
Feb 08, 2018 | 19.85 | 19.47 | 19.61 | 265,581 | +0.08(+0.39%) | |
Feb 07, 2018 | 19.39 | 19.77 | 19.39 | 19.53 | 239,610 | +0.16(+0.83%) |
Feb 06, 2018 | 19.28 | 20.07 | 19.05 | 19.37 | 612,035 | -0.30(-1.54%) |
Feb 05, 2018 | 19.61 | 19.89 | 19.48 | 19.67 | 281,979 | -0.09(-0.48%) |
Feb 02, 2018 | 20.42 | 20.55 | 19.43 | 19.77 | 381,915 | -0.80(-3.90%) |
Feb 01, 2018 | 20.77 | 21.05 | 20.52 | 20.57 | 306,346 | -0.30(-1.45%) |
Jan 31, 2018 | 20.96 | 21.21 | 20.77 | 20.87 | 309,258 | +0.03(+0.14%) |
Jan 30, 2018 | 21.23 | 21.77 | 20.85 | 20.85 | 280,940 | -0.55(-2.56%) |
Jan 29, 2018 | 21.45 | 21.87 | 21.26 | 21.39 | 384,441 | -0.20(-0.92%) |
Jan 26, 2018 | 22.17 | 22.32 | 21.50 | 21.59 | 242,990 | -0.48(-2.18%) |
Jan 25, 2018 | 22.21 | 22.44 | 22.17 | 22.07 | 313,847 | -0.02(-0.09%) |
Jan 24, 2018 | 22.17 | 22.56 | 21.98 | 22.09 | 269,116 | -0.07(-0.30%) |
Jan 23, 2018 | 22.40 | 22.65 | 21.98 | 22.16 | 317,719 | -0.32(-1.43%) |
Jan 22, 2018 | 22.43 | 22.48 | 22.13 | 22.48 | 272,658 | -0.06(-0.25%) |
Jan 19, 2018 | 22.27 | 22.72 | 21.90 | 22.54 | 221,661 | +0.21(+0.93%) |
Jan 18, 2018 | 23.37 | 23.61 | 22.29 | 22.33 | 291,980 | -1.03(-4.41%) |
Jan 17, 2018 | 23.81 | 23.99 | 23.20 | 23.36 | 218,785 | -0.35(-1.47%) |
Jan 16, 2018 | 23.62 | 24.61 | 23.62 | 23.71 | 361,448 | +0.34(+1.46%) |
Jan 12, 2018 | 23.37 | 23.37 | 23.37 | 0 | +0.46(+2.02%) | |
Jan 11, 2018 | 22.91 | 23.19 | 22.04 | 22.91 | 439,655 | -0.15(-0.66%) |
Jan 10, 2018 | 22.80 | 23.06 | 401,863 | -0.77(-3.25%) | ||
Jan 09, 2018 | 24.25 | 24.37 | 22.80 | 23.83 | 492,996 | -0.43(-1.79%) |
Jan 08, 2018 | 22.97 | 24.70 | 22.97 | 24.27 | 863,682 | +1.42(+6.20%) |
Jan 05, 2018 | 25.89 | 25.89 | 22.63 | 22.85 | 2,028,413 | -6.83(-23.02%) |
Jan 04, 2018 | 30.56 | 31.82 | 29.46 | 29.68 | 841,807 | +0.33(+1.13%) |
Jan 03, 2018 | 29.50 | 29.86 | 29.20 | 29.35 | 208,838 | -0.16(-0.54%) |