Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.78 | 19.78 | 19.78 | 0 | -0.15(-0.77%) | |
Mar 28, 2018 | 19.43 | 20.07 | 19.35 | 19.93 | 679,434 | +0.64(+3.33%) |
Mar 27, 2018 | 19.28 | 19.49 | 18.90 | 19.29 | 610,020 | -0.02(-0.08%) |
Mar 26, 2018 | 19.12 | 19.32 | 19.01 | 19.30 | 639,115 | +0.33(+1.76%) |
Mar 23, 2018 | 19.29 | 19.38 | 18.95 | 18.97 | 670,884 | -0.35(-1.81%) |
Mar 22, 2018 | 19.14 | 19.56 | 19.13 | 19.32 | 802,879 | +0.15(+0.79%) |
Mar 21, 2018 | 19.29 | 19.44 | 19.07 | 19.17 | 566,433 | -0.10(-0.50%) |
Mar 20, 2018 | 19.49 | 19.69 | 19.16 | 19.26 | 674,050 | -0.20(-1.02%) |
Mar 19, 2018 | 19.67 | 19.72 | 19.30 | 19.46 | 663,275 | -0.26(-1.33%) |
Mar 16, 2018 | 19.46 | 19.73 | 19.29 | 19.73 | 1,196,805 | +0.31(+1.60%) |
Mar 15, 2018 | 19.49 | 19.62 | 19.28 | 19.42 | 2,044,960 | -0.06(-0.33%) |
Mar 14, 2018 | 19.71 | 19.90 | 19.46 | 19.48 | 1,006,984 | -0.24(-1.21%) |
Mar 13, 2018 | 19.98 | 20.05 | 19.65 | 19.72 | 1,111,853 | -0.15(-0.76%) |
Mar 12, 2018 | 19.90 | 20.04 | 19.76 | 19.87 | 1,063,690 | +0.00(+0.00%) |
Mar 09, 2018 | 19.99 | 20.06 | 19.55 | 19.87 | 954,823 | -0.11(-0.56%) |
Mar 08, 2018 | 20.23 | 20.32 | 19.96 | 19.98 | 698,388 | -0.14(-0.71%) |
Mar 07, 2018 | 19.89 | 20.12 | 628,430 | -0.07(-0.35%) | ||
Mar 06, 2018 | 20.17 | 20.27 | 20.00 | 20.19 | 619,188 | +0.04(+0.20%) |
Mar 05, 2018 | 19.66 | 20.53 | 19.66 | 20.15 | 1,735,941 | +0.45(+2.30%) |
Mar 02, 2018 | 19.54 | 19.82 | 19.26 | 19.70 | 1,252,883 | +0.06(+0.32%) |
Mar 01, 2018 | 19.02 | 19.75 | 18.94 | 19.64 | 1,993,564 | +0.49(+2.57%) |
Feb 28, 2018 | 19.23 | 19.37 | 19.07 | 19.14 | 1,660,994 | +0.00(+0.00%) |
Feb 27, 2018 | 19.79 | 19.89 | 19.11 | 19.14 | 1,484,123 | -0.59(-2.98%) |
Feb 26, 2018 | 19.51 | 19.76 | 19.26 | 19.73 | 1,123,744 | +0.21(+1.10%) |
Feb 23, 2018 | 18.75 | 19.83 | 18.74 | 19.52 | 2,517,870 | +0.94(+5.05%) |
Feb 22, 2018 | 18.68 | 18.58 | 1,960,540 | +0.61(+3.41%) | ||
Feb 21, 2018 | 18.11 | 18.25 | 17.88 | 17.97 | 893,224 | -0.14(-0.75%) |
Feb 20, 2018 | 18.28 | 18.46 | 18.06 | 18.10 | 1,248,482 | -0.23(-1.26%) |
Feb 16, 2018 | 18.33 | 18.33 | 18.33 | 0 | +0.27(+1.50%) | |
Feb 15, 2018 | 18.33 | 17.96 | 18.06 | 1,172,673 | +0.14(+0.75%) | |
Feb 14, 2018 | 17.86 | 18.00 | 17.51 | 17.93 | 1,155,223 | -0.13(-0.70%) |
Feb 13, 2018 | 17.74 | 18.14 | 17.60 | 18.06 | 1,481,733 | +0.24(+1.34%) |
Feb 12, 2018 | 17.61 | 17.93 | 17.05 | 17.82 | 1,612,249 | +0.25(+1.45%) |
Feb 09, 2018 | 17.48 | 17.71 | 16.97 | 17.56 | 995,431 | +0.14(+0.82%) |
Feb 08, 2018 | 18.00 | 18.11 | 17.40 | 17.42 | 1,329,235 | -0.64(-3.52%) |
Feb 07, 2018 | 17.95 | 18.17 | 17.94 | 18.06 | 891,094 | +0.04(+0.22%) |
Feb 06, 2018 | 17.71 | 18.19 | 17.63 | 18.02 | 1,243,897 | -0.20(-1.09%) |
Feb 05, 2018 | 18.10 | 18.36 | 17.86 | 18.21 | 761,355 | -0.07(-0.39%) |
Feb 02, 2018 | 18.54 | 18.81 | 18.17 | 18.29 | 990,391 | -0.54(-2.87%) |
Feb 01, 2018 | 19.49 | 19.59 | 18.77 | 18.83 | 1,100,318 | -0.70(-3.58%) |
Jan 31, 2018 | 19.53 | 19.65 | 19.33 | 19.53 | 768,654 | +0.06(+0.33%) |
Jan 30, 2018 | 19.71 | 19.80 | 19.38 | 19.46 | 724,638 | -0.37(-1.84%) |
Jan 29, 2018 | 19.98 | 20.11 | 19.60 | 19.83 | 853,577 | -0.39(-1.93%) |
Jan 26, 2018 | 20.34 | 20.35 | 20.05 | 20.22 | 1,671,470 | -0.14(-0.66%) |
Jan 25, 2018 | 20.27 | 20.40 | 20.11 | 20.35 | 802,953 | +0.12(+0.59%) |
Jan 24, 2018 | 20.39 | 20.49 | 20.06 | 20.23 | 1,084,907 | -0.18(-0.90%) |
Jan 23, 2018 | 20.43 | 20.56 | 20.28 | 20.42 | 583,682 | +0.10(+0.51%) |
Jan 22, 2018 | 20.14 | 20.32 | 20.05 | 20.31 | 456,798 | +0.25(+1.27%) |
Jan 19, 2018 | 19.86 | 20.08 | 19.80 | 20.06 | 597,322 | +0.15(+0.76%) |
Jan 18, 2018 | 20.08 | 20.08 | 19.74 | 19.91 | 754,896 | -0.18(-0.91%) |
Jan 17, 2018 | 20.13 | 20.20 | 20.00 | 20.09 | 421,481 | +0.05(+0.24%) |
Jan 16, 2018 | 20.28 | 20.47 | 20.04 | 20.04 | 435,988 | -0.14(-0.71%) |
Jan 12, 2018 | 20.19 | 20.19 | 20.19 | 0 | -0.25(-1.21%) | |
Jan 11, 2018 | 20.53 | 20.58 | 20.38 | 20.43 | 490,719 | -0.02(-0.12%) |
Jan 10, 2018 | 20.58 | 20.58 | 20.30 | 20.46 | 695,202 | -0.22(-1.08%) |
Jan 09, 2018 | 21.33 | 21.33 | 20.67 | 20.68 | 401,539 | -0.69(-3.24%) |
Jan 08, 2018 | 21.31 | 21.40 | 21.21 | 21.37 | 502,440 | +0.08(+0.37%) |
Jan 05, 2018 | 21.36 | 21.48 | 21.23 | 21.29 | 686,469 | -0.06(-0.30%) |
Jan 04, 2018 | 21.89 | 21.97 | 21.35 | 21.36 | 432,952 | -0.48(-2.19%) |
Jan 03, 2018 | 22.09 | 22.22 | 21.82 | 21.83 | 576,420 | -0.23(-1.04%) |