Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.62 | 19.62 | 19.62 | 0 | +0.18(+0.93%) | |
Mar 28, 2018 | 19.42 | 19.44 | 19.25 | 19.44 | 5,690 | +0.01(+0.05%) |
Mar 27, 2018 | 20.00 | 20.00 | 19.36 | 19.43 | 11,089 | -0.46(-2.34%) |
Mar 26, 2018 | 19.65 | 19.90 | 19.45 | 19.89 | 11,155 | +0.46(+2.37%) |
Mar 23, 2018 | 19.69 | 19.83 | 19.35 | 19.43 | 14,727 | -0.33(-1.69%) |
Mar 22, 2018 | 20.01 | 20.08 | 19.77 | 19.77 | 7,094 | -0.45(-2.23%) |
Mar 21, 2018 | 20.27 | 20.28 | 20.13 | 20.22 | 10,047 | +0.04(+0.19%) |
Mar 20, 2018 | 20.21 | 20.23 | 20.11 | 20.18 | 8,688 | -0.03(-0.15%) |
Mar 19, 2018 | 20.42 | 20.42 | 20.08 | 20.21 | 11,653 | -0.27(-1.30%) |
Mar 16, 2018 | 20.54 | 20.55 | 20.46 | 20.47 | 9,401 | -0.04(-0.19%) |
Mar 15, 2018 | 20.60 | 20.60 | 20.44 | 20.51 | 6,828 | -0.04(-0.21%) |
Mar 14, 2018 | 20.48 | 20.56 | 20.41 | 20.56 | 9,834 | +0.17(+0.84%) |
Mar 13, 2018 | 20.72 | 20.72 | 20.37 | 20.38 | 5,961 | -0.19(-0.92%) |
Mar 12, 2018 | 20.64 | 20.66 | 20.56 | 20.57 | 11,720 | +0.06(+0.30%) |
Mar 09, 2018 | 20.42 | 20.51 | 20.30 | 20.51 | 7,113 | +0.31(+1.56%) |
Mar 08, 2018 | 20.35 | 20.35 | 20.13 | 20.20 | 5,917 | -0.03(-0.15%) |
Mar 07, 2018 | 20.23 | 20.23 | 4,640 | +0.10(+0.49%) | ||
Mar 06, 2018 | 20.08 | 20.18 | 20.08 | 20.13 | 7,802 | +0.04(+0.22%) |
Mar 05, 2018 | 19.78 | 20.12 | 19.71 | 20.09 | 11,414 | +0.33(+1.66%) |
Mar 02, 2018 | 19.40 | 19.81 | 19.36 | 19.76 | 6,999 | +0.17(+0.85%) |
Mar 01, 2018 | 19.66 | 19.89 | 19.43 | 19.59 | 8,829 | -0.26(-1.29%) |
Feb 28, 2018 | 19.95 | 20.10 | 19.84 | 19.84 | 5,958 | -0.10(-0.49%) |
Feb 27, 2018 | 20.31 | 20.31 | 19.90 | 19.94 | 7,425 | -0.28(-1.41%) |
Feb 26, 2018 | 20.23 | 20.24 | 20.13 | 20.23 | 11,641 | +0.22(+1.08%) |
Feb 23, 2018 | 19.82 | 20.06 | 19.78 | 20.01 | 5,332 | +0.23(+1.18%) |
Feb 22, 2018 | 19.94 | 19.94 | 19.77 | 19.78 | 15,790 | -0.20(-0.98%) |
Feb 21, 2018 | 20.03 | 20.11 | 19.97 | 19.97 | 9,964 | +0.08(+0.40%) |
Feb 20, 2018 | 20.07 | 20.10 | 19.85 | 19.89 | 11,530 | -0.21(-1.03%) |
Feb 16, 2018 | 20.10 | 20.10 | 20.10 | 0 | +0.05(+0.24%) | |
Feb 15, 2018 | 19.98 | 20.05 | 19.90 | 20.05 | 15,726 | +0.27(+1.34%) |
Feb 14, 2018 | 19.24 | 19.83 | 19.24 | 19.79 | 7,967 | +0.35(+1.79%) |
Feb 13, 2018 | 19.33 | 19.50 | 19.24 | 19.44 | 7,103 | +0.12(+0.64%) |
Feb 12, 2018 | 19.28 | 19.34 | 19.12 | 19.31 | 9,323 | +0.20(+1.03%) |
Feb 09, 2018 | 19.13 | 19.13 | 18.55 | 19.12 | 13,552 | +0.21(+1.09%) |
Feb 08, 2018 | 19.78 | 19.78 | 18.91 | 18.91 | 10,502 | -0.67(-3.41%) |
Feb 07, 2018 | 19.32 | 19.72 | 19.32 | 19.58 | 10,201 | +0.25(+1.27%) |
Feb 06, 2018 | 18.53 | 19.41 | 18.50 | 19.33 | 23,385 | +0.08(+0.41%) |
Feb 05, 2018 | 19.43 | 19.49 | 19.16 | 19.26 | 12,288 | -0.42(-2.15%) |
Feb 02, 2018 | 19.93 | 19.93 | 19.74 | 19.68 | 10,427 | -0.31(-1.57%) |
Feb 01, 2018 | 20.02 | 20.12 | 19.95 | 19.99 | 7,354 | -0.04(-0.20%) |
Jan 31, 2018 | 20.16 | 20.21 | 20.03 | 20.03 | 6,932 | -0.10(-0.49%) |
Jan 30, 2018 | 20.14 | 20.24 | 20.13 | 11,072 | -0.11(-0.53%) | |
Jan 29, 2018 | 20.34 | 20.34 | 20.19 | 20.24 | 16,726 | -0.04(-0.19%) |
Jan 26, 2018 | 20.14 | 20.28 | 20.09 | 20.28 | 11,434 | +0.23(+1.13%) |
Jan 25, 2018 | 20.24 | 20.24 | 20.00 | 20.05 | 6,571 | -0.03(-0.15%) |
Jan 24, 2018 | 20.19 | 20.19 | 20.07 | 20.08 | 10,014 | -0.04(-0.20%) |
Jan 23, 2018 | 19.92 | 20.12 | 19.92 | 20.12 | 9,723 | +0.21(+1.04%) |
Jan 22, 2018 | 19.77 | 19.91 | 19.71 | 19.91 | 10,600 | +0.23(+1.19%) |
Jan 19, 2018 | 19.59 | 19.73 | 19.56 | 19.68 | 6,836 | +0.18(+0.92%) |
Jan 18, 2018 | 19.54 | 19.56 | 19.49 | 19.50 | 11,514 | -0.04(-0.20%) |
Jan 17, 2018 | 19.43 | 19.57 | 19.42 | 19.54 | 7,363 | +0.10(+0.51%) |
Jan 16, 2018 | 19.82 | 19.82 | 19.41 | 19.44 | 22,140 | -0.14(-0.70%) |
Jan 12, 2018 | 19.58 | 19.58 | 19.58 | 0 | +0.10(+0.53%) | |
Jan 11, 2018 | 19.38 | 19.48 | 19.32 | 19.48 | 8,176 | +0.19(+0.99%) |
Jan 10, 2018 | 19.31 | 19.31 | 19.15 | 19.28 | 10,378 | -0.07(-0.36%) |
Jan 09, 2018 | 19.35 | 19.35 | 19.29 | 19.35 | 5,034 | -0.06(-0.33%) |
Jan 08, 2018 | 19.38 | 19.42 | 19.34 | 19.42 | 9,189 | +0.06(+0.33%) |
Jan 05, 2018 | 19.26 | 19.36 | 19.21 | 19.35 | 8,304 | +0.15(+0.76%) |
Jan 04, 2018 | 19.35 | 19.35 | 19.15 | 19.21 | 10,276 | -0.06(-0.30%) |
Jan 03, 2018 | 19.24 | 19.28 | 19.17 | 19.27 | 6,154 | +0.17(+0.87%) |