Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.55 | 19.55 | 19.55 | 0 | +0.05(+0.26%) | |
Mar 28, 2018 | 19.85 | 20.30 | 19.50 | 19.50 | 520,575 | -0.35(-1.76%) |
Mar 27, 2018 | 20.25 | 20.25 | 19.70 | 19.85 | 549,232 | -0.35(-1.73%) |
Mar 26, 2018 | 19.50 | 20.30 | 19.18 | 20.20 | 1,272,973 | +1.00(+5.21%) |
Mar 23, 2018 | 19.50 | 19.70 | 19.10 | 19.20 | 646,108 | -0.15(-0.78%) |
Mar 22, 2018 | 19.80 | 19.95 | 19.35 | 19.35 | 340,670 | -0.60(-3.01%) |
Mar 21, 2018 | 20.00 | 20.40 | 19.90 | 19.95 | 278,756 | -0.10(-0.50%) |
Mar 20, 2018 | 20.05 | 20.25 | 19.90 | 20.05 | 235,558 | -0.05(-0.25%) |
Mar 19, 2018 | 20.20 | 20.20 | 19.80 | 20.10 | 322,771 | -0.30(-1.47%) |
Mar 16, 2018 | 20.10 | 20.65 | 19.85 | 20.40 | 667,172 | +0.35(+1.75%) |
Mar 15, 2018 | 20.25 | 20.35 | 19.88 | 20.05 | 388,080 | -0.20(-0.99%) |
Mar 14, 2018 | 20.15 | 20.40 | 20.07 | 20.25 | 488,321 | +0.10(+0.50%) |
Mar 13, 2018 | 20.15 | 20.35 | 19.95 | 20.15 | 367,531 | +0.10(+0.50%) |
Mar 12, 2018 | 19.85 | 20.30 | 19.75 | 20.05 | 343,316 | +0.15(+0.75%) |
Mar 09, 2018 | 19.40 | 19.95 | 19.30 | 19.90 | 415,889 | +0.55(+2.84%) |
Mar 08, 2018 | 19.50 | 19.65 | 19.35 | 19.35 | 217,179 | -0.15(-0.77%) |
Mar 07, 2018 | 19.40 | 19.70 | 18.89 | 19.50 | 335,212 | +0.00(+0.00%) |
Mar 06, 2018 | 19.45 | 19.80 | 19.40 | 19.50 | 752,485 | +0.05(+0.26%) |
Mar 05, 2018 | 18.65 | 19.55 | 18.65 | 19.45 | 624,109 | +0.90(+4.85%) |
Mar 02, 2018 | 18.85 | 19.05 | 18.45 | 18.55 | 623,130 | -0.40(-2.11%) |
Mar 01, 2018 | 18.80 | 19.30 | 18.60 | 18.95 | 637,236 | +0.20(+1.07%) |
Feb 28, 2018 | 19.00 | 19.55 | 18.75 | 18.75 | 1,000,121 | -0.25(-1.32%) |
Feb 27, 2018 | 19.75 | 19.98 | 18.35 | 19.00 | 1,642,815 | -0.85(-4.28%) |
Feb 26, 2018 | 20.10 | 20.60 | 19.65 | 19.85 | 1,278,309 | -0.35(-1.73%) |
Feb 23, 2018 | 20.15 | 20.35 | 20.02 | 20.20 | 310,815 | +0.10(+0.50%) |
Feb 22, 2018 | 20.50 | 20.65 | 19.07 | 20.10 | 286,502 | -0.30(-1.47%) |
Feb 21, 2018 | 20.30 | 20.88 | 20.30 | 20.40 | 446,419 | +0.20(+0.99%) |
Feb 20, 2018 | 20.25 | 20.50 | 20.15 | 20.20 | 277,770 | -0.05(-0.25%) |
Feb 16, 2018 | 20.25 | 20.25 | 20.25 | 0 | +0.35(+1.76%) | |
Feb 15, 2018 | 20.40 | 19.65 | 19.90 | 252,849 | -0.05(-0.25%) | |
Feb 14, 2018 | 19.80 | 20.00 | 19.60 | 19.95 | 505,130 | -0.10(-0.50%) |
Feb 13, 2018 | 19.95 | 20.12 | 19.65 | 20.05 | 1,042,723 | +0.05(+0.25%) |
Feb 12, 2018 | 20.60 | 21.05 | 19.85 | 20.00 | 929,442 | -0.60(-2.91%) |
Feb 09, 2018 | 21.20 | 21.25 | 20.25 | 20.60 | 814,331 | -0.40(-1.90%) |
Feb 08, 2018 | 21.65 | 21.80 | 20.95 | 21.00 | 563,792 | -0.65(-3.00%) |
Feb 07, 2018 | 21.90 | 21.90 | 21.35 | 21.65 | 280,778 | -0.25(-1.14%) |
Feb 06, 2018 | 20.90 | 22.10 | 20.85 | 21.90 | 684,167 | +0.42(+1.98%) |
Feb 05, 2018 | 22.20 | 22.55 | 21.20 | 21.48 | 515,751 | -0.72(-3.27%) |
Feb 02, 2018 | 22.15 | 22.30 | 21.50 | 22.20 | 663,208 | -0.15(-0.67%) |
Feb 01, 2018 | 22.35 | 22.50 | 22.00 | 22.35 | 391,529 | -0.05(-0.22%) |
Jan 31, 2018 | 22.60 | 22.95 | 22.15 | 22.40 | 495,595 | -0.20(-0.88%) |
Jan 30, 2018 | 22.60 | 22.60 | 22.35 | 22.60 | 521,239 | -0.05(-0.22%) |
Jan 29, 2018 | 23.10 | 23.15 | 22.55 | 22.65 | 389,811 | -0.50(-2.16%) |
Jan 26, 2018 | 23.35 | 23.35 | 23.05 | 23.15 | 129,756 | -0.20(-0.86%) |
Jan 25, 2018 | 23.50 | 23.55 | 23.10 | 23.35 | 188,715 | +0.00(+0.00%) |
Jan 24, 2018 | 23.60 | 23.80 | 23.35 | 23.35 | 351,393 | -0.10(-0.43%) |
Jan 23, 2018 | 23.40 | 23.65 | 23.20 | 23.45 | 228,100 | +0.05(+0.21%) |
Jan 22, 2018 | 23.75 | 23.75 | 23.25 | 23.40 | 444,436 | -0.35(-1.47%) |
Jan 19, 2018 | 23.70 | 23.85 | 23.62 | 23.75 | 350,506 | +0.00(+0.00%) |
Jan 18, 2018 | 24.10 | 24.10 | 23.73 | 23.75 | 210,984 | -0.35(-1.45%) |
Jan 17, 2018 | 24.10 | 24.18 | 23.80 | 24.10 | 364,092 | +0.00(+0.00%) |
Jan 16, 2018 | 24.70 | 24.70 | 24.10 | 24.10 | 806,835 | -0.40(-1.63%) |
Jan 12, 2018 | 24.50 | 24.50 | 24.50 | 0 | -0.10(-0.41%) | |
Jan 11, 2018 | 23.95 | 24.70 | 23.95 | 24.60 | 1,232,039 | +0.65(+2.71%) |
Jan 10, 2018 | 24.30 | 24.30 | 22.85 | 23.95 | 1,950,420 | -0.65(-2.64%) |
Jan 09, 2018 | 24.50 | 24.75 | 24.40 | 24.60 | 364,255 | +0.05(+0.20%) |
Jan 08, 2018 | 24.50 | 24.75 | 24.25 | 24.55 | 562,719 | +0.10(+0.41%) |
Jan 05, 2018 | 24.45 | 24.60 | 24.20 | 24.45 | 519,100 | +0.15(+0.62%) |
Jan 04, 2018 | 24.55 | 24.60 | 24.20 | 24.30 | 526,773 | -0.20(-0.82%) |
Jan 03, 2018 | 25.00 | 25.15 | 24.25 | 24.50 | 1,081,408 | -0.45(-1.80%) |