Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.68 | 20.68 | 20.68 | 0 | +0.38(+1.86%) | |
Mar 28, 2018 | 20.27 | 20.51 | 20.08 | 20.30 | 1,166,253 | -0.04(-0.18%) |
Mar 27, 2018 | 20.88 | 20.88 | 20.21 | 20.34 | 1,541,190 | -0.49(-2.33%) |
Mar 26, 2018 | 20.36 | 20.86 | 20.28 | 20.82 | 1,814,917 | +0.71(+3.53%) |
Mar 23, 2018 | 20.52 | 20.58 | 20.08 | 20.11 | 1,660,037 | -0.37(-1.80%) |
Mar 22, 2018 | 21.00 | 21.18 | 20.48 | 20.48 | 1,074,191 | -0.65(-3.06%) |
Mar 21, 2018 | 20.96 | 21.28 | 20.87 | 21.13 | 1,493,582 | +0.22(+1.03%) |
Mar 20, 2018 | 20.95 | 21.16 | 20.81 | 20.91 | 1,359,869 | +0.03(+0.13%) |
Mar 19, 2018 | 21.12 | 21.16 | 20.69 | 20.88 | 1,419,542 | -0.22(-1.06%) |
Mar 16, 2018 | 20.96 | 21.18 | 20.84 | 21.11 | 3,858,118 | +0.18(+0.86%) |
Mar 15, 2018 | 20.96 | 21.04 | 20.80 | 20.93 | 1,589,264 | -0.01(-0.04%) |
Mar 14, 2018 | 21.15 | 21.24 | 20.90 | 20.94 | 2,077,396 | -0.14(-0.68%) |
Mar 13, 2018 | 20.98 | 21.24 | 20.92 | 21.08 | 2,779,798 | +0.10(+0.47%) |
Mar 12, 2018 | 20.98 | 21.23 | 20.84 | 20.98 | 3,719,721 | +0.10(+0.47%) |
Mar 09, 2018 | 20.72 | 21.29 | 20.56 | 20.88 | 3,699,124 | +0.26(+1.26%) |
Mar 08, 2018 | 20.63 | 20.64 | 20.37 | 20.62 | 2,141,316 | +0.04(+0.17%) |
Mar 07, 2018 | 20.59 | 20.72 | 20.53 | 20.59 | 2,531,536 | -0.22(-1.08%) |
Mar 06, 2018 | 20.66 | 20.93 | 20.37 | 20.81 | 3,386,074 | +0.24(+1.18%) |
Mar 05, 2018 | 20.19 | 20.64 | 19.93 | 20.57 | 1,923,961 | +0.22(+1.10%) |
Mar 02, 2018 | 19.98 | 20.43 | 19.87 | 20.35 | 2,165,267 | +0.25(+1.25%) |
Mar 01, 2018 | 20.40 | 20.69 | 20.04 | 20.09 | 4,112,843 | -0.31(-1.50%) |
Feb 28, 2018 | 20.83 | 20.85 | 20.40 | 20.40 | 1,397,105 | -0.37(-1.77%) |
Feb 27, 2018 | 21.16 | 21.26 | 20.75 | 20.77 | 2,483,871 | -0.38(-1.78%) |
Feb 26, 2018 | 21.10 | 21.18 | 20.89 | 21.14 | 1,453,617 | +0.06(+0.30%) |
Feb 23, 2018 | 21.01 | 21.10 | 20.79 | 21.08 | 1,308,193 | +0.23(+1.12%) |
Feb 22, 2018 | 20.72 | 20.85 | 2,649,297 | +0.22(+1.09%) | ||
Feb 21, 2018 | 20.65 | 20.89 | 20.52 | 20.62 | 1,364,183 | -0.02(-0.09%) |
Feb 20, 2018 | 20.39 | 20.91 | 20.29 | 20.64 | 2,298,270 | +0.13(+0.66%) |
Feb 16, 2018 | 20.51 | 20.51 | 20.51 | 0 | -0.10(-0.48%) | |
Feb 15, 2018 | 20.65 | 20.67 | 20.40 | 20.61 | 2,499,833 | +0.14(+0.70%) |
Feb 14, 2018 | 20.50 | 19.73 | 20.46 | 2,289,502 | +0.58(+2.94%) | |
Feb 13, 2018 | 19.88 | 2,379,345 | -0.10(-0.49%) | |||
Feb 12, 2018 | 20.10 | 20.22 | 19.89 | 19.98 | 3,707,771 | +0.06(+0.32%) |
Feb 09, 2018 | 19.97 | 20.09 | 19.31 | 19.91 | 3,120,746 | +0.21(+1.05%) |
Feb 08, 2018 | 20.24 | 20.24 | 19.75 | 19.71 | 2,832,130 | -0.48(-2.40%) |
Feb 07, 2018 | 20.12 | 20.62 | 19.86 | 20.19 | 3,762,026 | +0.08(+0.40%) |
Feb 06, 2018 | 19.19 | 20.26 | 18.86 | 20.11 | 4,153,780 | +0.43(+2.19%) |
Feb 05, 2018 | 20.13 | 20.40 | 19.48 | 19.68 | 2,638,990 | -0.53(-2.62%) |
Feb 02, 2018 | 21.17 | 21.24 | 20.17 | 20.21 | 4,139,919 | -1.03(-4.86%) |
Feb 01, 2018 | 21.15 | 21.41 | 20.86 | 21.24 | 2,655,703 | -0.03(-0.13%) |
Jan 31, 2018 | 21.20 | 21.36 | 21.09 | 21.27 | 4,268,434 | +0.30(+1.41%) |
Jan 30, 2018 | 20.85 | 21.20 | 20.76 | 20.97 | 4,413,526 | -0.09(-0.43%) |
Jan 29, 2018 | 20.99 | 21.38 | 20.86 | 21.06 | 4,266,911 | -0.31(-1.43%) |
Jan 26, 2018 | 21.41 | 21.62 | 20.75 | 21.37 | 4,505,595 | +0.82(+3.98%) |
Jan 25, 2018 | 20.70 | 20.71 | 20.36 | 20.55 | 3,995,304 | -0.08(-0.39%) |
Jan 24, 2018 | 20.31 | 20.69 | 20.20 | 20.63 | 2,661,988 | +0.44(+2.18%) |
Jan 23, 2018 | 20.04 | 20.24 | 20.01 | 20.19 | 2,934,633 | -0.27(-1.32%) |
Jan 22, 2018 | 20.52 | 20.54 | 20.18 | 20.46 | 2,470,163 | -0.03(-0.13%) |
Jan 19, 2018 | 20.58 | 20.59 | 20.37 | 20.49 | 1,440,285 | +0.00(+0.00%) |
Jan 18, 2018 | 20.70 | 20.75 | 20.42 | 20.49 | 1,693,094 | -0.13(-0.65%) |
Jan 17, 2018 | 20.49 | 20.68 | 20.37 | 20.62 | 2,364,655 | +0.14(+0.70%) |
Jan 16, 2018 | 20.67 | 20.74 | 20.36 | 20.48 | 8,531,749 | -0.18(-0.87%) |
Jan 12, 2018 | 20.66 | 20.66 | 20.66 | 0 | +0.31(+1.50%) | |
Jan 11, 2018 | 19.54 | 20.40 | 19.53 | 20.35 | 3,548,195 | +1.05(+5.44%) |
Jan 10, 2018 | 19.30 | 2,113,100 | -0.21(-1.06%) | |||
Jan 09, 2018 | 19.23 | 19.67 | 19.14 | 19.51 | 2,134,388 | +0.36(+1.88%) |
Jan 08, 2018 | 19.55 | 19.62 | 19.05 | 19.15 | 3,711,186 | -0.41(-2.11%) |
Jan 05, 2018 | 19.44 | 19.74 | 18.78 | 19.56 | 4,705,772 | +0.28(+1.44%) |
Jan 04, 2018 | 19.31 | 19.53 | 19.23 | 19.29 | 2,022,670 | +0.10(+0.51%) |
Jan 03, 2018 | 18.90 | 19.27 | 18.90 | 19.19 | 2,554,052 | +0.29(+1.56%) |