Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 18.13 | 18.13 | 18.13 | 0 | -0.38(-2.08%) | |
Mar 28, 2018 | 18.72 | 18.81 | 18.07 | 18.52 | 37,044 | -0.09(-0.46%) |
Mar 27, 2018 | 19.45 | 19.52 | 18.59 | 18.60 | 26,739 | -0.80(-4.14%) |
Mar 26, 2018 | 19.66 | 19.69 | 19.09 | 19.41 | 72,591 | -0.02(-0.09%) |
Mar 23, 2018 | 19.25 | 19.78 | 18.98 | 19.42 | 93,797 | +0.19(+0.98%) |
Mar 22, 2018 | 19.13 | 19.70 | 19.01 | 19.23 | 41,814 | -0.03(-0.18%) |
Mar 21, 2018 | 19.68 | 19.76 | 18.87 | 19.27 | 45,412 | -0.39(-2.00%) |
Mar 20, 2018 | 19.15 | 19.90 | 19.09 | 19.66 | 57,732 | +0.56(+2.95%) |
Mar 19, 2018 | 19.27 | 19.31 | 18.87 | 19.10 | 61,712 | -0.23(-1.19%) |
Mar 16, 2018 | 20.00 | 20.35 | 19.30 | 19.33 | 280,625 | -0.62(-3.13%) |
Mar 15, 2018 | 20.41 | 20.41 | 19.87 | 19.95 | 26,116 | -0.40(-1.97%) |
Mar 14, 2018 | 20.48 | 20.70 | 19.64 | 20.35 | 35,134 | +0.26(+1.32%) |
Mar 13, 2018 | 20.93 | 21.26 | 20.08 | 20.09 | 81,046 | -0.79(-3.77%) |
Mar 12, 2018 | 20.71 | 21.22 | 20.50 | 20.88 | 42,811 | +0.15(+0.70%) |
Mar 09, 2018 | 20.73 | 21.19 | 20.48 | 20.73 | 61,930 | +0.01(+0.04%) |
Mar 08, 2018 | 21.15 | 21.49 | 20.72 | 20.72 | 65,585 | -0.90(-4.15%) |
Mar 07, 2018 | 22.17 | 21.62 | 43,314 | +0.26(+1.24%) | ||
Mar 06, 2018 | 21.68 | 21.90 | 21.26 | 21.35 | 22,037 | -0.31(-1.42%) |
Mar 05, 2018 | 21.22 | 22.10 | 21.03 | 21.66 | 34,144 | +0.29(+1.36%) |
Mar 02, 2018 | 21.12 | 21.54 | 21.10 | 21.37 | 38,237 | +0.07(+0.32%) |
Mar 01, 2018 | 21.20 | 21.41 | 20.60 | 21.30 | 42,359 | +0.14(+0.65%) |
Feb 28, 2018 | 21.06 | 21.50 | 20.69 | 21.17 | 48,845 | +0.20(+0.96%) |
Feb 27, 2018 | 21.12 | 21.50 | 20.96 | 20.96 | 23,125 | -0.17(-0.81%) |
Feb 26, 2018 | 21.03 | 21.45 | 20.82 | 21.14 | 24,314 | +0.17(+0.81%) |
Feb 23, 2018 | 21.01 | 21.12 | 20.69 | 20.96 | 20,017 | +0.05(+0.24%) |
Feb 22, 2018 | 21.08 | 21.28 | 20.62 | 20.91 | 31,209 | -0.15(-0.73%) |
Feb 21, 2018 | 21.06 | 21.76 | 20.87 | 21.07 | 49,507 | -0.18(-0.84%) |
Feb 20, 2018 | 21.52 | 21.94 | 21.18 | 21.25 | 20,116 | -0.17(-0.80%) |
Feb 16, 2018 | 21.42 | 21.42 | 21.42 | 0 | -0.37(-1.72%) | |
Feb 15, 2018 | 21.66 | 22.03 | 21.30 | 21.79 | 35,407 | +0.13(+0.59%) |
Feb 14, 2018 | 21.32 | 21.96 | 21.17 | 21.66 | 47,893 | +0.14(+0.67%) |
Feb 13, 2018 | 21.60 | 21.60 | 21.33 | 21.52 | 14,840 | -0.23(-1.06%) |
Feb 12, 2018 | 21.46 | 21.84 | 21.24 | 21.75 | 21,504 | +0.28(+1.31%) |
Feb 09, 2018 | 21.26 | 21.65 | 20.95 | 21.47 | 50,745 | +0.30(+1.41%) |
Feb 08, 2018 | 21.85 | 21.85 | 20.98 | 21.17 | 75,289 | -0.68(-3.12%) |
Feb 07, 2018 | 20.85 | 21.77 | 20.85 | 21.85 | 38,284 | +0.55(+2.56%) |
Feb 06, 2018 | 21.08 | 21.38 | 20.51 | 21.31 | 103,964 | -0.35(-1.61%) |
Feb 05, 2018 | 21.12 | 21.65 | 20.98 | 21.65 | 99,127 | +0.37(+1.72%) |
Feb 02, 2018 | 21.38 | 21.71 | 21.22 | 21.29 | 102,823 | -0.40(-1.85%) |
Feb 01, 2018 | 21.76 | 22.05 | 21.42 | 21.69 | 30,826 | -0.20(-0.93%) |
Jan 31, 2018 | 21.93 | 22.11 | 21.57 | 21.89 | 45,698 | +0.00(+0.00%) |
Jan 30, 2018 | 21.66 | 21.66 | 21.43 | 21.89 | 63,288 | +0.01(+0.04%) |
Jan 29, 2018 | 22.23 | 22.31 | 21.72 | 21.88 | 42,799 | -0.34(-1.53%) |
Jan 26, 2018 | 22.39 | 22.51 | 21.92 | 22.23 | 41,434 | -0.21(-0.95%) |
Jan 25, 2018 | 22.17 | 22.62 | 22.16 | 22.44 | 33,076 | +0.12(+0.53%) |
Jan 24, 2018 | 22.34 | 22.74 | 22.17 | 22.32 | 44,310 | +0.09(+0.42%) |
Jan 23, 2018 | 22.48 | 22.81 | 21.98 | 22.23 | 57,908 | -0.23(-1.02%) |
Jan 22, 2018 | 22.28 | 22.54 | 22.08 | 22.46 | 91,809 | +0.30(+1.34%) |
Jan 19, 2018 | 21.94 | 22.44 | 21.71 | 22.16 | 29,071 | +0.31(+1.40%) |
Jan 18, 2018 | 21.49 | 22.36 | 21.49 | 21.85 | 13,052 | -0.09(-0.43%) |
Jan 17, 2018 | 22.28 | 22.72 | 21.34 | 21.94 | 65,281 | -0.36(-1.60%) |
Jan 16, 2018 | 22.97 | 23.39 | 22.19 | 22.30 | 62,933 | -0.49(-2.17%) |
Jan 12, 2018 | 22.80 | 22.80 | 22.80 | 0 | +0.74(+3.36%) | |
Jan 11, 2018 | 22.54 | 23.28 | 21.71 | 22.05 | 50,873 | -0.39(-1.75%) |
Jan 10, 2018 | 22.13 | 23.66 | 21.48 | 22.45 | 75,821 | +0.14(+0.65%) |
Jan 09, 2018 | 22.18 | 22.55 | 21.62 | 22.30 | 25,344 | +0.22(+1.00%) |
Jan 08, 2018 | 21.65 | 22.52 | 21.13 | 22.08 | 37,432 | +0.42(+1.93%) |
Jan 05, 2018 | 22.16 | 22.40 | 21.44 | 21.66 | 14,743 | -0.30(-1.36%) |
Jan 04, 2018 | 21.31 | 22.25 | 21.31 | 21.96 | 43,728 | +0.73(+3.45%) |
Jan 03, 2018 | 22.31 | 23.80 | 21.12 | 21.23 | 57,539 | -1.04(-4.67%) |