Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 21.09 | 21.09 | 21.09 | 0 | +0.18(+0.88%) | |
Mar 28, 2018 | 21.11 | 21.34 | 20.84 | 20.91 | 10,923 | -0.20(-0.94%) |
Mar 27, 2018 | 20.86 | 21.10 | 20.65 | 21.10 | 4,863 | +0.32(+1.53%) |
Mar 26, 2018 | 20.60 | 20.89 | 20.59 | 20.79 | 3,813 | +0.02(+0.11%) |
Mar 23, 2018 | 20.76 | 21.08 | 20.59 | 20.76 | 6,311 | -0.20(-0.97%) |
Mar 22, 2018 | 20.61 | 20.97 | 20.18 | 20.97 | 24,392 | +0.39(+1.89%) |
Mar 21, 2018 | 20.83 | 21.20 | 20.52 | 20.58 | 36,532 | -0.34(-1.64%) |
Mar 20, 2018 | 21.81 | 22.33 | 20.91 | 20.92 | 13,187 | -1.38(-6.20%) |
Mar 19, 2018 | 22.31 | 22.31 | 21.65 | 22.31 | 1,898 | +0.11(+0.50%) |
Mar 16, 2018 | 22.49 | 22.49 | 22.05 | 22.20 | 994 | -0.13(-0.60%) |
Mar 15, 2018 | 22.53 | 22.53 | 22.29 | 22.33 | 1,161 | -0.05(-0.20%) |
Mar 14, 2018 | 22.31 | 22.58 | 22.31 | 22.37 | 1,437 | +0.29(+1.33%) |
Mar 13, 2018 | 22.04 | 22.67 | 22.04 | 22.08 | 4,246 | +0.03(+0.15%) |
Mar 12, 2018 | 20.99 | 22.33 | 20.99 | 22.05 | 8,748 | +1.33(+6.44%) |
Mar 09, 2018 | 20.86 | 21.13 | 20.63 | 20.71 | 6,809 | -0.19(-0.90%) |
Mar 08, 2018 | 21.03 | 21.06 | 20.75 | 20.90 | 615 | +0.05(+0.23%) |
Mar 07, 2018 | 20.67 | 21.04 | 20.67 | 20.85 | 2,133 | +0.11(+0.54%) |
Mar 06, 2018 | 21.20 | 21.20 | 20.71 | 20.74 | 5,563 | -0.50(-2.35%) |
Mar 05, 2018 | 20.79 | 21.24 | 20.79 | 21.24 | 1,678 | +0.61(+2.97%) |
Mar 02, 2018 | 21.31 | 21.47 | 20.42 | 20.63 | 1,535 | -0.91(-4.21%) |
Mar 01, 2018 | 21.83 | 21.83 | 21.04 | 21.54 | 2,164 | -0.11(-0.52%) |
Feb 28, 2018 | 22.24 | 22.50 | 21.65 | 21.65 | 5,458 | -0.54(-2.45%) |
Feb 27, 2018 | 22.37 | 22.37 | 22.06 | 22.19 | 2,943 | -0.29(-1.28%) |
Feb 26, 2018 | 22.28 | 22.48 | 22.03 | 22.48 | 2,079 | +0.22(+1.01%) |
Feb 23, 2018 | 22.30 | 22.30 | 22.17 | 22.26 | 1,545 | -0.22(-1.00%) |
Feb 22, 2018 | 22.19 | 22.48 | 22.19 | 22.48 | 3,727 | +0.02(+0.10%) |
Feb 21, 2018 | 22.10 | 22.48 | 22.10 | 22.46 | 2,851 | +0.00(+0.00%) |
Feb 20, 2018 | 22.48 | 22.48 | 22.28 | 22.46 | 3,594 | +0.36(+1.63%) |
Feb 16, 2018 | 22.10 | 22.10 | 22.10 | 0 | +0.05(+0.20%) | |
Feb 15, 2018 | 22.44 | 22.44 | 22.05 | 22.05 | 3,579 | -0.18(-0.81%) |
Feb 14, 2018 | 20.97 | 22.23 | 20.95 | 22.23 | 4,804 | +1.06(+4.99%) |
Feb 13, 2018 | 20.55 | 20.55 | 20.55 | 21.18 | 1,057 | +0.70(+3.40%) |
Feb 12, 2018 | 20.55 | 20.62 | 20.23 | 20.48 | 6,104 | -0.09(-0.44%) |
Feb 09, 2018 | 20.66 | 21.10 | 20.23 | 20.57 | 3,757 | +0.31(+1.55%) |
Feb 08, 2018 | 21.58 | 21.58 | 20.26 | 20.26 | 5,514 | -1.35(-6.24%) |
Feb 07, 2018 | 21.33 | 22.23 | 21.33 | 21.60 | 6,828 | +0.13(+0.63%) |
Feb 06, 2018 | 21.18 | 22.14 | 20.23 | 21.47 | 3,812 | -0.54(-2.45%) |
Feb 05, 2018 | 22.28 | 22.41 | 21.96 | 22.01 | 7,383 | -0.29(-1.31%) |
Feb 02, 2018 | 22.65 | 22.65 | 22.30 | 22.30 | 3,020 | -0.20(-0.91%) |
Feb 01, 2018 | 23.02 | 23.02 | 22.51 | 22.51 | 2,015 | -0.04(-0.19%) |
Jan 31, 2018 | 23.02 | 23.02 | 22.50 | 22.55 | 6,473 | -0.47(-2.05%) |
Jan 30, 2018 | 23.04 | 23.04 | 22.48 | 23.02 | 10,006 | -0.02(-0.08%) |
Jan 29, 2018 | 22.97 | 23.08 | 22.50 | 23.04 | 4,848 | +0.03(+0.11%) |
Jan 26, 2018 | 23.01 | 23.01 | 22.66 | 23.01 | 3,394 | +0.00(+0.00%) |
Jan 25, 2018 | 23.15 | 23.15 | 22.88 | 23.01 | 4,605 | +0.09(+0.39%) |
Jan 24, 2018 | 22.90 | 23.17 | 22.90 | 22.92 | 7,721 | +0.00(+0.00%) |
Jan 23, 2018 | 22.90 | 22.92 | 22.86 | 22.92 | 6,005 | -0.00(-0.01%) |
Jan 22, 2018 | 22.97 | 22.97 | 22.90 | 22.93 | 8,403 | -0.02(-0.09%) |
Jan 19, 2018 | 23.10 | 23.10 | 22.90 | 22.95 | 6,965 | -0.13(-0.58%) |
Jan 18, 2018 | 23.08 | 23.10 | 23.01 | 23.08 | 9,033 | +0.03(+0.14%) |
Jan 17, 2018 | 23.01 | 23.10 | 22.90 | 23.05 | 8,259 | -0.06(-0.24%) |
Jan 16, 2018 | 23.10 | 23.10 | 22.88 | 23.10 | 6,026 | +0.00(+0.00%) |
Jan 12, 2018 | 23.10 | 23.10 | 23.10 | 0 | +0.38(+1.67%) | |
Jan 11, 2018 | 22.68 | 22.79 | 22.57 | 22.72 | 8,163 | +0.20(+0.89%) |
Jan 10, 2018 | 22.63 | 22.63 | 22.48 | 22.52 | 3,820 | -0.20(-0.88%) |
Jan 09, 2018 | 22.57 | 22.81 | 22.57 | 22.72 | 2,523 | +0.11(+0.49%) |
Jan 08, 2018 | 22.77 | 22.79 | 22.30 | 22.61 | 3,156 | -0.09(-0.39%) |
Jan 05, 2018 | 22.77 | 22.85 | 22.39 | 22.70 | 6,624 | +0.07(+0.30%) |
Jan 04, 2018 | 22.86 | 22.86 | 22.37 | 22.63 | 3,166 | -0.20(-0.88%) |
Jan 03, 2018 | 22.48 | 22.84 | 22.37 | 22.84 | 8,005 | +0.49(+2.20%) |