Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 21.23 | 21.23 | 21.23 | 0 | +0.23(+1.11%) | |
Mar 28, 2018 | 20.97 | 21.16 | 20.82 | 20.99 | 806,591 | +0.02(+0.10%) |
Mar 27, 2018 | 21.53 | 21.60 | 20.88 | 20.97 | 1,235,518 | -0.50(-2.32%) |
Mar 26, 2018 | 21.08 | 21.52 | 21.02 | 21.47 | 1,261,617 | +0.66(+3.16%) |
Mar 23, 2018 | 20.99 | 21.28 | 20.81 | 20.81 | 995,695 | -0.28(-1.34%) |
Mar 22, 2018 | 21.43 | 21.55 | 21.09 | 21.10 | 1,128,564 | -0.45(-2.09%) |
Mar 21, 2018 | 21.61 | 21.74 | 21.47 | 21.55 | 882,822 | -0.07(-0.33%) |
Mar 20, 2018 | 21.40 | 21.65 | 21.40 | 21.62 | 600,994 | +0.21(+0.97%) |
Mar 19, 2018 | 21.41 | 21.61 | 21.31 | 21.41 | 1,194,868 | +0.00(+0.02%) |
Mar 16, 2018 | 21.38 | 21.47 | 21.22 | 21.40 | 2,540,278 | +0.05(+0.25%) |
Mar 15, 2018 | 21.47 | 21.58 | 21.28 | 21.35 | 840,021 | -0.16(-0.73%) |
Mar 14, 2018 | 21.76 | 21.77 | 21.45 | 21.51 | 1,118,789 | -0.22(-1.00%) |
Mar 13, 2018 | 21.97 | 22.05 | 21.68 | 21.72 | 875,098 | -0.25(-1.12%) |
Mar 12, 2018 | 22.05 | 22.05 | 21.85 | 21.97 | 902,726 | -0.02(-0.09%) |
Mar 09, 2018 | 21.76 | 22.02 | 21.74 | 21.99 | 1,034,597 | +0.27(+1.23%) |
Mar 08, 2018 | 21.78 | 21.94 | 21.52 | 21.72 | 1,203,458 | +0.01(+0.04%) |
Mar 07, 2018 | 21.74 | 21.72 | 2,927,885 | +0.40(+1.89%) | ||
Mar 06, 2018 | 20.92 | 21.31 | 20.90 | 21.31 | 3,131,243 | +0.41(+1.97%) |
Mar 05, 2018 | 20.59 | 20.98 | 20.50 | 20.90 | 1,525,445 | +0.25(+1.19%) |
Mar 02, 2018 | 20.46 | 20.68 | 20.39 | 20.66 | 1,195,686 | +0.09(+0.42%) |
Mar 01, 2018 | 20.93 | 20.95 | 20.46 | 20.57 | 1,716,937 | -0.34(-1.63%) |
Feb 28, 2018 | 21.18 | 21.25 | 20.91 | 20.91 | 2,444,463 | -0.27(-1.28%) |
Feb 27, 2018 | 21.38 | 21.42 | 21.06 | 21.18 | 2,224,131 | -0.21(-0.97%) |
Feb 26, 2018 | 21.38 | 21.39 | 21.14 | 21.39 | 1,348,905 | +0.10(+0.47%) |
Feb 23, 2018 | 21.01 | 21.29 | 20.78 | 21.29 | 2,469,969 | +0.33(+1.59%) |
Feb 22, 2018 | 20.96 | 2,243,658 | +0.17(+0.80%) | |||
Feb 21, 2018 | 20.76 | 20.90 | 20.61 | 20.79 | 3,121,352 | +0.01(+0.06%) |
Feb 20, 2018 | 20.62 | 20.88 | 20.49 | 20.78 | 2,118,531 | +0.02(+0.12%) |
Feb 16, 2018 | 20.75 | 20.75 | 20.75 | 0 | +0.47(+2.34%) | |
Feb 15, 2018 | 20.18 | 20.29 | 20.08 | 20.28 | 1,992,521 | +0.23(+1.14%) |
Feb 14, 2018 | 19.57 | 20.11 | 19.52 | 20.05 | 1,684,983 | +0.42(+2.16%) |
Feb 13, 2018 | 19.57 | 19.73 | 19.48 | 19.62 | 1,614,830 | +0.04(+0.21%) |
Feb 12, 2018 | 19.26 | 19.66 | 19.22 | 19.58 | 2,633,731 | +0.52(+2.71%) |
Feb 09, 2018 | 19.11 | 19.32 | 18.60 | 19.07 | 2,121,882 | +0.16(+0.84%) |
Feb 08, 2018 | 19.84 | 19.84 | 18.90 | 18.91 | 1,878,965 | -0.88(-4.45%) |
Feb 07, 2018 | 19.42 | 19.93 | 19.32 | 19.79 | 1,666,231 | +0.32(+1.66%) |
Feb 06, 2018 | 19.19 | 19.60 | 18.93 | 19.47 | 1,980,265 | -0.15(-0.78%) |
Feb 05, 2018 | 20.00 | 20.04 | 19.44 | 19.62 | 1,237,620 | -0.40(-2.01%) |
Feb 02, 2018 | 20.29 | 20.33 | 20.01 | 20.02 | 1,688,350 | -0.40(-1.95%) |
Feb 01, 2018 | 20.48 | 20.52 | 20.24 | 20.42 | 1,287,418 | -0.07(-0.36%) |
Jan 31, 2018 | 20.77 | 20.89 | 20.45 | 20.50 | 2,375,797 | -0.15(-0.72%) |
Jan 30, 2018 | 20.81 | 20.92 | 20.48 | 20.65 | 1,691,985 | -0.22(-1.07%) |
Jan 29, 2018 | 20.98 | 21.11 | 20.87 | 20.87 | 1,199,086 | -0.15(-0.73%) |
Jan 26, 2018 | 21.06 | 21.06 | 20.84 | 21.02 | 1,470,214 | +0.05(+0.24%) |
Jan 25, 2018 | 21.16 | 21.17 | 20.60 | 20.97 | 1,711,161 | +0.00(+0.00%) |
Jan 24, 2018 | 20.26 | 21.51 | 20.26 | 20.97 | 3,395,234 | +1.08(+5.45%) |
Jan 23, 2018 | 19.86 | 19.95 | 19.70 | 19.89 | 1,261,038 | +0.00(+0.00%) |
Jan 22, 2018 | 19.89 | 20.00 | 19.78 | 19.89 | 1,386,996 | +0.00(+0.00%) |
Jan 19, 2018 | 19.82 | 19.94 | 19.75 | 19.89 | 924,039 | +0.12(+0.59%) |
Jan 18, 2018 | 19.81 | 19.91 | 19.74 | 19.77 | 945,385 | -0.04(-0.19%) |
Jan 17, 2018 | 19.75 | 19.89 | 19.74 | 19.81 | 1,249,221 | +0.08(+0.42%) |
Jan 16, 2018 | 19.89 | 19.98 | 19.71 | 19.73 | 1,517,190 | -0.05(-0.27%) |
Jan 12, 2018 | 19.78 | 19.78 | 19.78 | 0 | -0.03(-0.15%) | |
Jan 11, 2018 | 19.61 | 19.82 | 19.58 | 19.81 | 850,008 | +0.21(+1.06%) |
Jan 10, 2018 | 19.60 | 1,177,994 | -0.19(-0.94%) | |||
Jan 09, 2018 | 19.76 | 19.82 | 19.64 | 19.79 | 1,412,354 | +0.02(+0.13%) |
Jan 08, 2018 | 19.53 | 19.80 | 19.46 | 19.76 | 2,010,361 | +0.20(+1.00%) |
Jan 05, 2018 | 19.68 | 19.70 | 19.43 | 19.57 | 1,245,285 | -0.10(-0.51%) |
Jan 04, 2018 | 19.38 | 19.70 | 19.32 | 19.67 | 3,033,026 | +0.36(+1.87%) |
Jan 03, 2018 | 19.30 | 19.48 | 19.23 | 19.31 | 1,475,293 | -0.07(-0.36%) |