Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 18.27 | 18.27 | 18.27 | 0 | +0.10(+0.54%) | |
Mar 28, 2018 | 18.07 | 18.34 | 18.03 | 18.18 | 5,303,290 | +0.05(+0.29%) |
Mar 27, 2018 | 18.34 | 18.38 | 18.04 | 18.12 | 5,469,120 | -0.17(-0.93%) |
Mar 26, 2018 | 18.33 | 18.36 | 18.04 | 18.29 | 4,507,731 | +0.29(+1.61%) |
Mar 23, 2018 | 18.36 | 18.40 | 18.00 | 18.00 | 5,854,833 | +0.03(+0.18%) |
Mar 22, 2018 | 18.10 | 18.17 | 17.96 | 17.97 | 7,501,060 | -0.53(-2.88%) |
Mar 21, 2018 | 18.47 | 18.63 | 18.38 | 18.50 | 5,678,750 | +0.16(+0.86%) |
Mar 20, 2018 | 18.46 | 18.50 | 18.30 | 18.35 | 3,871,880 | -0.23(-1.24%) |
Mar 19, 2018 | 18.76 | 18.77 | 18.49 | 18.58 | 3,788,006 | -0.14(-0.77%) |
Mar 16, 2018 | 18.71 | 18.83 | 18.67 | 18.72 | 4,722,606 | +0.04(+0.21%) |
Mar 15, 2018 | 18.71 | 18.84 | 18.62 | 18.68 | 4,410,723 | -0.20(-1.04%) |
Mar 14, 2018 | 18.95 | 18.96 | 18.75 | 18.88 | 3,658,476 | +0.07(+0.35%) |
Mar 13, 2018 | 18.87 | 18.94 | 18.77 | 18.81 | 6,042,051 | -0.26(-1.38%) |
Mar 12, 2018 | 19.06 | 19.12 | 19.00 | 19.08 | 2,654,973 | +0.00(+0.00%) |
Mar 09, 2018 | 18.94 | 19.09 | 18.86 | 19.08 | 2,402,200 | +0.05(+0.28%) |
Mar 08, 2018 | 19.01 | 19.10 | 18.96 | 19.02 | 4,161,258 | +0.22(+1.15%) |
Mar 07, 2018 | 18.69 | 18.81 | 4,399,899 | +0.05(+0.25%) | ||
Mar 06, 2018 | 18.82 | 18.84 | 18.72 | 18.76 | 2,810,611 | +0.13(+0.71%) |
Mar 05, 2018 | 18.40 | 18.69 | 18.39 | 18.63 | 3,800,976 | +0.20(+1.10%) |
Mar 02, 2018 | 18.31 | 18.44 | 18.18 | 18.43 | 4,436,405 | +0.09(+0.50%) |
Mar 01, 2018 | 18.57 | 18.61 | 18.23 | 18.33 | 6,513,029 | -0.26(-1.41%) |
Feb 28, 2018 | 18.76 | 18.82 | 18.60 | 18.60 | 3,343,308 | -0.18(-0.94%) |
Feb 27, 2018 | 18.90 | 18.98 | 18.77 | 18.77 | 3,501,835 | -0.36(-1.89%) |
Feb 26, 2018 | 19.10 | 19.17 | 18.99 | 19.13 | 2,935,537 | +0.11(+0.59%) |
Feb 23, 2018 | 18.93 | 19.05 | 18.84 | 19.02 | 4,215,897 | +0.39(+2.12%) |
Feb 22, 2018 | 18.63 | 3,481,190 | +0.07(+0.39%) | |||
Feb 21, 2018 | 18.90 | 18.93 | 18.55 | 18.56 | 5,995,228 | -0.26(-1.40%) |
Feb 20, 2018 | 19.01 | 19.03 | 18.77 | 18.82 | 5,221,486 | -0.22(-1.14%) |
Feb 16, 2018 | 19.04 | 19.04 | 19.04 | 0 | +0.15(+0.80%) | |
Feb 15, 2018 | 18.81 | 18.92 | 18.71 | 18.89 | 4,371,819 | +0.18(+0.98%) |
Feb 14, 2018 | 18.47 | 18.75 | 18.42 | 18.70 | 5,706,735 | +0.10(+0.53%) |
Feb 13, 2018 | 18.59 | 18.62 | 18.50 | 18.60 | 5,978,721 | -0.09(-0.46%) |
Feb 12, 2018 | 18.78 | 18.83 | 18.57 | 18.69 | 6,957,721 | -0.06(-0.32%) |
Feb 09, 2018 | 18.70 | 18.85 | 18.31 | 18.75 | 13,062,798 | +0.09(+0.49%) |
Feb 08, 2018 | 19.40 | 18.65 | 18.66 | 12,020,609 | -0.65(-3.37%) | |
Feb 07, 2018 | 19.30 | 19.51 | 19.21 | 19.31 | 9,958,891 | -0.15(-0.78%) |
Feb 06, 2018 | 18.92 | 19.50 | 18.85 | 19.46 | 15,682,837 | +0.17(+0.89%) |
Feb 05, 2018 | 19.68 | 19.73 | 19.08 | 19.29 | 14,321,958 | -1.11(-5.44%) |
Feb 02, 2018 | 20.17 | 20.91 | 19.92 | 20.40 | 12,114,047 | +0.16(+0.78%) |
Feb 01, 2018 | 20.28 | 20.30 | 20.02 | 20.24 | 9,546,629 | -0.93(-4.38%) |
Jan 31, 2018 | 21.11 | 21.22 | 21.03 | 21.16 | 3,523,892 | +0.11(+0.50%) |
Jan 30, 2018 | 21.11 | 21.16 | 21.01 | 21.06 | 3,341,979 | -0.02(-0.09%) |
Jan 29, 2018 | 21.11 | 21.16 | 21.04 | 21.08 | 2,687,287 | -0.20(-0.96%) |
Jan 26, 2018 | 21.26 | 21.29 | 21.17 | 21.28 | 2,772,743 | +0.13(+0.62%) |
Jan 25, 2018 | 21.50 | 21.51 | 21.11 | 21.15 | 3,393,553 | -0.11(-0.53%) |
Jan 24, 2018 | 21.37 | 21.41 | 21.20 | 21.26 | 3,528,928 | +0.03(+0.15%) |
Jan 23, 2018 | 21.21 | 21.29 | 21.12 | 21.23 | 3,532,445 | +0.11(+0.50%) |
Jan 22, 2018 | 21.01 | 21.13 | 21.00 | 21.13 | 4,102,790 | +0.38(+1.84%) |
Jan 19, 2018 | 20.80 | 20.88 | 20.69 | 20.74 | 4,467,251 | +0.00(+0.00%) |
Jan 18, 2018 | 20.73 | 20.90 | 20.68 | 20.74 | 10,052,971 | +0.17(+0.83%) |
Jan 17, 2018 | 21.00 | 21.02 | 20.55 | 20.57 | 17,126,670 | -0.66(-3.12%) |
Jan 16, 2018 | 21.13 | 21.27 | 21.13 | 21.24 | 5,138,017 | +0.26(+1.25%) |
Jan 12, 2018 | 20.97 | 20.97 | 20.97 | 0 | +0.32(+1.56%) | |
Jan 11, 2018 | 20.34 | 20.67 | 20.30 | 20.65 | 5,031,894 | -0.14(-0.66%) |
Jan 10, 2018 | 20.78 | 20.79 | 5,597,971 | -0.62(-2.91%) | ||
Jan 09, 2018 | 21.37 | 21.43 | 21.30 | 21.41 | 2,998,893 | -0.05(-0.21%) |
Jan 08, 2018 | 21.46 | 21.51 | 21.37 | 21.46 | 3,992,333 | +0.06(+0.28%) |
Jan 05, 2018 | 21.31 | 21.43 | 21.26 | 21.40 | 3,012,115 | +0.18(+0.84%) |
Jan 04, 2018 | 21.11 | 21.24 | 21.09 | 21.22 | 2,709,512 | +0.21(+1.00%) |
Jan 03, 2018 | 21.01 | 21.11 | 20.93 | 21.01 | 3,312,029 | -0.14(-0.65%) |