Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.85 | 19.85 | 19.85 | 0 | +0.64(+3.33%) | |
Mar 28, 2018 | 19.24 | 19.36 | 18.98 | 19.21 | 2,864,825 | -0.01(-0.05%) |
Mar 27, 2018 | 19.87 | 19.89 | 19.11 | 19.22 | 2,948,587 | -0.53(-2.68%) |
Mar 26, 2018 | 19.80 | 19.83 | 19.18 | 19.75 | 3,242,611 | +0.40(+2.07%) |
Mar 23, 2018 | 19.97 | 20.12 | 19.32 | 19.35 | 2,659,470 | -0.50(-2.52%) |
Mar 22, 2018 | 19.86 | 20.18 | 19.77 | 19.85 | 2,492,515 | -0.26(-1.29%) |
Mar 21, 2018 | 19.79 | 20.29 | 19.72 | 20.11 | 2,920,080 | +0.42(+2.13%) |
Mar 20, 2018 | 19.81 | 19.95 | 19.62 | 19.69 | 2,265,684 | +0.10(+0.51%) |
Mar 19, 2018 | 20.17 | 20.28 | 19.48 | 19.59 | 3,528,933 | -0.81(-3.97%) |
Mar 16, 2018 | 20.29 | 20.55 | 20.20 | 20.40 | 3,852,404 | +0.16(+0.79%) |
Mar 15, 2018 | 20.99 | 21.24 | 20.07 | 20.24 | 7,373,997 | -0.61(-2.93%) |
Mar 14, 2018 | 20.77 | 20.97 | 20.72 | 20.85 | 2,406,304 | +0.03(+0.14%) |
Mar 13, 2018 | 20.88 | 21.19 | 20.75 | 20.82 | 2,081,960 | -0.04(-0.19%) |
Mar 12, 2018 | 20.91 | 21.10 | 20.53 | 20.86 | 3,971,244 | +0.05(+0.24%) |
Mar 09, 2018 | 20.48 | 20.91 | 20.35 | 20.81 | 4,212,448 | +0.48(+2.36%) |
Mar 08, 2018 | 20.70 | 20.92 | 20.23 | 20.33 | 3,392,679 | -0.41(-1.98%) |
Mar 07, 2018 | 21.07 | 20.35 | 20.74 | 3,866,724 | +0.21(+1.02%) | |
Mar 06, 2018 | 20.50 | 20.74 | 20.30 | 20.53 | 5,564,854 | +0.14(+0.69%) |
Mar 05, 2018 | 19.91 | 20.44 | 19.89 | 20.39 | 3,042,776 | +0.40(+2.00%) |
Mar 02, 2018 | 19.38 | 20.02 | 19.02 | 19.99 | 3,261,588 | +0.50(+2.57%) |
Mar 01, 2018 | 18.94 | 19.67 | 18.90 | 19.49 | 3,817,502 | +0.68(+3.62%) |
Feb 28, 2018 | 19.13 | 19.40 | 18.80 | 18.81 | 2,934,680 | -0.21(-1.10%) |
Feb 27, 2018 | 19.04 | 19.56 | 18.98 | 19.02 | 4,589,877 | -0.14(-0.73%) |
Feb 26, 2018 | 19.13 | 19.39 | 18.87 | 19.16 | 2,991,459 | +0.21(+1.11%) |
Feb 23, 2018 | 18.57 | 18.99 | 18.57 | 18.95 | 2,787,325 | +0.48(+2.60%) |
Feb 22, 2018 | 18.38 | 18.47 | 6,044,883 | +0.15(+0.82%) | ||
Feb 21, 2018 | 18.59 | 18.72 | 18.23 | 18.32 | 3,388,396 | -0.24(-1.29%) |
Feb 20, 2018 | 18.99 | 19.19 | 18.49 | 18.56 | 3,508,951 | -0.37(-1.95%) |
Feb 16, 2018 | 18.93 | 18.93 | 18.93 | 0 | +0.41(+2.21%) | |
Feb 15, 2018 | 18.26 | 18.68 | 17.89 | 18.52 | 4,700,332 | +0.25(+1.37%) |
Feb 14, 2018 | 17.10 | 18.48 | 17.09 | 18.27 | 5,941,460 | +0.87(+5.00%) |
Feb 13, 2018 | 17.36 | 17.56 | 17.24 | 17.40 | 4,250,512 | -0.06(-0.34%) |
Feb 12, 2018 | 17.34 | 17.59 | 17.18 | 17.46 | 3,449,775 | +0.35(+2.05%) |
Feb 09, 2018 | 17.15 | 17.33 | 16.31 | 17.11 | 5,466,739 | +0.09(+0.53%) |
Feb 08, 2018 | 17.68 | 18.01 | 16.99 | 17.02 | 4,963,326 | -0.55(-3.13%) |
Feb 07, 2018 | 18.20 | 18.52 | 17.57 | 17.57 | 4,939,436 | -0.77(-4.20%) |
Feb 06, 2018 | 17.74 | 18.41 | 17.70 | 18.34 | 5,977,475 | +0.21(+1.16%) |
Feb 05, 2018 | 18.36 | 18.54 | 17.94 | 18.13 | 3,041,558 | -0.55(-2.94%) |
Feb 02, 2018 | 19.11 | 19.23 | 18.55 | 18.68 | 3,368,386 | -0.78(-4.01%) |
Feb 01, 2018 | 19.44 | 19.78 | 19.13 | 19.46 | 2,839,498 | +0.03(+0.15%) |
Jan 31, 2018 | 19.48 | 19.60 | 19.14 | 19.43 | 2,962,576 | -0.06(-0.31%) |
Jan 30, 2018 | 19.85 | 19.99 | 19.00 | 19.49 | 5,031,697 | +0.03(+0.15%) |
Jan 29, 2018 | 19.54 | 19.88 | 19.08 | 19.46 | 4,580,009 | -0.54(-2.70%) |
Jan 26, 2018 | 19.94 | 20.14 | 19.76 | 20.00 | 1,709,245 | +0.20(+1.01%) |
Jan 25, 2018 | 20.29 | 20.31 | 19.73 | 19.80 | 3,559,757 | -0.39(-1.93%) |
Jan 24, 2018 | 20.52 | 20.57 | 19.92 | 20.19 | 4,071,503 | -0.11(-0.54%) |
Jan 23, 2018 | 19.64 | 20.51 | 19.64 | 20.30 | 6,715,295 | +0.92(+4.75%) |
Jan 22, 2018 | 18.71 | 19.40 | 18.65 | 19.38 | 3,745,805 | +0.64(+3.42%) |
Jan 19, 2018 | 19.24 | 19.24 | 18.36 | 18.74 | 4,875,860 | -0.59(-3.05%) |
Jan 18, 2018 | 19.77 | 20.05 | 19.27 | 19.33 | 6,865,130 | -0.45(-2.28%) |
Jan 17, 2018 | 19.74 | 19.94 | 19.39 | 19.78 | 3,065,454 | +0.00(+0.00%) |
Jan 16, 2018 | 19.92 | 20.08 | 19.68 | 19.78 | 4,144,138 | -0.09(-0.45%) |
Jan 12, 2018 | 19.87 | 19.87 | 19.87 | 0 | +0.29(+1.48%) | |
Jan 11, 2018 | 19.42 | 19.91 | 19.35 | 19.58 | 2,960,630 | +0.46(+2.41%) |
Jan 10, 2018 | 19.46 | 19.59 | 19.10 | 19.12 | 1,726,519 | -0.30(-1.54%) |
Jan 09, 2018 | 19.56 | 19.79 | 19.38 | 19.42 | 2,109,091 | -0.12(-0.61%) |
Jan 08, 2018 | 19.42 | 19.65 | 19.17 | 19.54 | 2,264,368 | +0.10(+0.51%) |
Jan 05, 2018 | 19.66 | 19.66 | 19.21 | 19.44 | 2,210,265 | -0.36(-1.82%) |
Jan 04, 2018 | 19.87 | 20.04 | 19.44 | 19.80 | 2,206,864 | +0.02(+0.10%) |
Jan 03, 2018 | 19.84 | 20.09 | 19.64 | 19.78 | 3,029,338 | +0.00(+0.00%) |