Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 21.70 | 21.70 | 21.70 | 0 | +2.65(+13.90%) | |
Mar 28, 2018 | 19.23 | 19.39 | 18.90 | 19.05 | 912,060 | -0.13(-0.66%) |
Mar 27, 2018 | 19.56 | 19.94 | 19.08 | 19.18 | 510,303 | -0.33(-1.70%) |
Mar 26, 2018 | 19.46 | 19.83 | 19.22 | 19.51 | 772,099 | +0.28(+1.46%) |
Mar 23, 2018 | 19.69 | 19.74 | 19.18 | 19.23 | 1,157,783 | -0.43(-2.20%) |
Mar 22, 2018 | 19.74 | 20.05 | 19.66 | 19.66 | 485,469 | -0.23(-1.15%) |
Mar 21, 2018 | 19.84 | 20.02 | 19.79 | 19.89 | 463,448 | +0.05(+0.26%) |
Mar 20, 2018 | 19.92 | 19.97 | 19.71 | 19.84 | 369,685 | -0.10(-0.51%) |
Mar 19, 2018 | 20.02 | 20.28 | 19.65 | 19.94 | 587,470 | -0.15(-0.76%) |
Mar 16, 2018 | 20.15 | 20.33 | 19.99 | 20.10 | 1,104,794 | -0.03(-0.13%) |
Mar 15, 2018 | 20.20 | 20.48 | 20.10 | 20.12 | 821,702 | -0.08(-0.38%) |
Mar 14, 2018 | 20.33 | 20.45 | 20.12 | 20.20 | 968,402 | -0.10(-0.50%) |
Mar 13, 2018 | 20.84 | 21.01 | 20.20 | 20.30 | 1,314,899 | -0.41(-1.97%) |
Mar 12, 2018 | 21.04 | 21.04 | 20.63 | 20.71 | 835,984 | -0.28(-1.34%) |
Mar 09, 2018 | 21.01 | 21.01 | 20.78 | 20.99 | 532,777 | +0.13(+0.61%) |
Mar 08, 2018 | 20.66 | 20.96 | 20.58 | 20.86 | 697,031 | +0.28(+1.36%) |
Mar 07, 2018 | 20.63 | 20.58 | 909,291 | +0.56(+2.80%) | ||
Mar 06, 2018 | 19.99 | 20.15 | 19.89 | 20.02 | 633,587 | +0.05(+0.26%) |
Mar 05, 2018 | 19.74 | 20.15 | 19.69 | 19.97 | 965,915 | +0.13(+0.64%) |
Mar 02, 2018 | 19.61 | 19.89 | 19.46 | 19.84 | 654,544 | +0.10(+0.52%) |
Mar 01, 2018 | 19.79 | 19.97 | 19.59 | 19.74 | 695,734 | -0.08(-0.39%) |
Feb 28, 2018 | 20.20 | 20.30 | 19.79 | 19.82 | 774,446 | -0.31(-1.52%) |
Feb 27, 2018 | 20.40 | 20.56 | 20.10 | 20.12 | 424,471 | -0.31(-1.50%) |
Feb 26, 2018 | 20.38 | 20.57 | 20.29 | 20.43 | 407,344 | +0.10(+0.50%) |
Feb 23, 2018 | 20.07 | 20.40 | 19.92 | 20.33 | 613,343 | +0.31(+1.53%) |
Feb 22, 2018 | 19.87 | 20.15 | 19.79 | 20.02 | 584,400 | +0.25(+1.29%) |
Feb 21, 2018 | 19.99 | 20.07 | 19.77 | 19.77 | 608,270 | -0.25(-1.27%) |
Feb 20, 2018 | 20.02 | 20.02 | 19.97 | 20.02 | 401,967 | -0.13(-0.63%) |
Feb 16, 2018 | 20.15 | 20.15 | 20.15 | 0 | +0.20(+1.02%) | |
Feb 15, 2018 | 20.05 | 20.10 | 19.89 | 19.94 | 527,483 | +0.08(+0.39%) |
Feb 14, 2018 | 19.89 | 19.46 | 19.87 | 1,019,692 | +0.41(+2.09%) | |
Feb 13, 2018 | 19.38 | 19.61 | 19.10 | 19.46 | 396,785 | -0.08(-0.39%) |
Feb 12, 2018 | 19.61 | 19.66 | 19.28 | 19.54 | 531,684 | -0.03(-0.13%) |
Feb 09, 2018 | 19.43 | 19.71 | 18.95 | 19.56 | 829,508 | +0.25(+1.32%) |
Feb 08, 2018 | 19.87 | 19.92 | 19.28 | 19.31 | 677,038 | -0.53(-2.70%) |
Feb 07, 2018 | 19.94 | 19.98 | 19.82 | 19.84 | 625,983 | -0.15(-0.76%) |
Feb 06, 2018 | 19.74 | 20.07 | 19.43 | 19.99 | 612,638 | -0.18(-0.88%) |
Feb 05, 2018 | 20.28 | 20.38 | 19.89 | 20.17 | 458,863 | -0.23(-1.12%) |
Feb 02, 2018 | 20.89 | 20.96 | 20.38 | 20.40 | 558,153 | -0.59(-2.79%) |
Feb 01, 2018 | 21.19 | 21.27 | 20.94 | 20.99 | 571,185 | -0.28(-1.32%) |
Jan 31, 2018 | 21.32 | 21.69 | 21.19 | 21.27 | 484,617 | +0.08(+0.36%) |
Jan 30, 2018 | 21.29 | 21.50 | 21.09 | 21.19 | 325,960 | -0.23(-1.07%) |
Jan 29, 2018 | 21.68 | 21.73 | 21.40 | 21.42 | 379,930 | -0.33(-1.52%) |
Jan 26, 2018 | 21.73 | 21.80 | 21.52 | 21.75 | 347,627 | +0.18(+0.83%) |
Jan 25, 2018 | 21.83 | 21.99 | 21.55 | 21.57 | 416,118 | -0.18(-0.82%) |
Jan 24, 2018 | 21.91 | 22.19 | 21.70 | 21.75 | 587,363 | -0.15(-0.70%) |
Jan 23, 2018 | 21.75 | 22.08 | 21.65 | 21.91 | 387,908 | +0.08(+0.35%) |
Jan 22, 2018 | 22.06 | 22.08 | 21.68 | 21.83 | 587,096 | -0.20(-0.92%) |
Jan 19, 2018 | 21.75 | 22.12 | 21.60 | 22.03 | 654,150 | +0.25(+1.17%) |
Jan 18, 2018 | 22.06 | 22.26 | 21.75 | 21.78 | 499,862 | -0.31(-1.38%) |
Jan 17, 2018 | 21.88 | 22.11 | 21.70 | 22.08 | 462,445 | +0.23(+1.05%) |
Jan 16, 2018 | 21.96 | 22.26 | 21.79 | 21.85 | 687,530 | -0.08(-0.35%) |
Jan 12, 2018 | 21.93 | 21.93 | 21.93 | 0 | +0.08(+0.35%) | |
Jan 11, 2018 | 21.52 | 21.88 | 21.34 | 21.85 | 633,279 | +0.43(+2.02%) |
Jan 10, 2018 | 21.73 | 21.42 | 483,620 | -0.23(-1.06%) | ||
Jan 09, 2018 | 21.68 | 21.73 | 21.42 | 21.65 | 420,706 | +0.08(+0.35%) |
Jan 08, 2018 | 21.34 | 21.68 | 21.09 | 21.57 | 350,061 | +0.20(+0.95%) |
Jan 05, 2018 | 21.70 | 21.73 | 21.34 | 21.37 | 430,845 | -0.28(-1.29%) |
Jan 04, 2018 | 21.57 | 21.85 | 21.54 | 21.65 | 576,429 | +0.20(+0.95%) |
Jan 03, 2018 | 21.27 | 21.68 | 21.27 | 21.45 | 677,935 | +0.15(+0.72%) |