Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 21.58 | 21.58 | 21.58 | 0 | -0.12(-0.56%) | |
Mar 28, 2018 | 21.57 | 21.78 | 21.32 | 21.70 | 60,845 | +0.09(+0.44%) |
Mar 27, 2018 | 21.73 | 21.95 | 21.48 | 21.60 | 45,561 | -0.16(-0.73%) |
Mar 26, 2018 | 21.16 | 21.79 | 20.96 | 21.76 | 69,292 | +0.92(+4.42%) |
Mar 23, 2018 | 21.57 | 21.60 | 20.83 | 20.84 | 88,665 | -0.62(-2.89%) |
Mar 22, 2018 | 22.03 | 22.17 | 21.44 | 21.46 | 105,798 | -0.65(-2.94%) |
Mar 21, 2018 | 22.83 | 22.85 | 22.00 | 22.11 | 125,646 | -0.76(-3.33%) |
Mar 20, 2018 | 21.78 | 23.34 | 21.53 | 22.88 | 145,248 | +1.08(+4.97%) |
Mar 19, 2018 | 21.78 | 21.79 | 21.57 | 21.79 | 283,638 | +0.05(+0.22%) |
Mar 16, 2018 | 21.60 | 21.98 | 21.40 | 21.75 | 1,213,205 | +0.13(+0.61%) |
Mar 15, 2018 | 21.73 | 21.78 | 21.56 | 21.61 | 187,885 | -0.03(-0.13%) |
Mar 14, 2018 | 21.56 | 21.83 | 21.53 | 21.64 | 87,639 | -0.01(-0.04%) |
Mar 13, 2018 | 21.92 | 21.92 | 21.62 | 21.65 | 72,955 | -0.15(-0.69%) |
Mar 12, 2018 | 21.90 | 22.01 | 21.73 | 21.80 | 68,024 | -0.11(-0.52%) |
Mar 09, 2018 | 22.09 | 22.09 | 21.57 | 21.92 | 230,769 | -0.04(-0.17%) |
Mar 08, 2018 | 21.92 | 22.02 | 21.84 | 21.95 | 54,965 | -0.02(-0.09%) |
Mar 07, 2018 | 22.28 | 21.97 | 113,657 | -0.01(-0.04%) | ||
Mar 06, 2018 | 22.08 | 22.09 | 21.70 | 21.98 | 90,753 | -0.01(-0.04%) |
Mar 05, 2018 | 21.88 | 22.50 | 21.73 | 21.99 | 73,345 | +0.02(+0.09%) |
Mar 02, 2018 | 22.06 | 22.49 | 21.79 | 21.97 | 99,157 | -0.16(-0.72%) |
Mar 01, 2018 | 21.66 | 23.07 | 21.64 | 22.13 | 121,052 | +0.43(+1.99%) |
Feb 28, 2018 | 21.64 | 22.04 | 21.64 | 21.70 | 72,339 | +0.01(+0.04%) |
Feb 27, 2018 | 21.80 | 21.85 | 21.44 | 21.69 | 25,961 | -0.14(-0.65%) |
Feb 26, 2018 | 21.64 | 22.07 | 21.64 | 21.83 | 260,027 | +0.28(+1.31%) |
Feb 23, 2018 | 21.46 | 21.71 | 21.32 | 21.55 | 145,830 | +0.12(+0.57%) |
Feb 22, 2018 | 21.08 | 21.55 | 20.98 | 21.43 | 162,087 | +0.30(+1.43%) |
Feb 21, 2018 | 21.10 | 21.17 | 20.54 | 21.12 | 57,304 | +0.01(+0.04%) |
Feb 20, 2018 | 21.04 | 21.12 | 20.58 | 21.12 | 18,594 | +0.03(+0.13%) |
Feb 16, 2018 | 21.09 | 21.09 | 21.09 | 0 | -0.01(-0.04%) | |
Feb 15, 2018 | 21.03 | 21.15 | 20.77 | 21.10 | 18,277 | +0.13(+0.63%) |
Feb 14, 2018 | 20.56 | 21.13 | 20.39 | 20.96 | 51,669 | +0.25(+1.23%) |
Feb 13, 2018 | 20.45 | 20.82 | 20.23 | 20.71 | 54,039 | +0.19(+0.92%) |
Feb 12, 2018 | 20.75 | 20.75 | 20.26 | 20.52 | 23,511 | -0.17(-0.82%) |
Feb 09, 2018 | 20.18 | 20.79 | 20.09 | 20.69 | 30,939 | +0.02(+0.09%) |
Feb 08, 2018 | 21.06 | 21.06 | 20.65 | 20.67 | 47,759 | -0.46(-2.18%) |
Feb 07, 2018 | 20.78 | 21.23 | 20.69 | 21.13 | 35,650 | +0.27(+1.31%) |
Feb 06, 2018 | 20.34 | 21.02 | 20.33 | 20.86 | 41,075 | +0.24(+1.14%) |
Feb 05, 2018 | 21.14 | 21.26 | 20.54 | 20.63 | 53,977 | -0.57(-2.71%) |
Feb 02, 2018 | 20.78 | 21.31 | 20.78 | 21.20 | 21,471 | -0.10(-0.49%) |
Feb 01, 2018 | 21.04 | 21.32 | 20.79 | 21.30 | 45,814 | +0.25(+1.21%) |
Jan 31, 2018 | 21.32 | 21.32 | 20.95 | 21.05 | 32,461 | -0.26(-1.24%) |
Jan 30, 2018 | 21.29 | 21.29 | 21.29 | 21.31 | 11,285 | -0.13(-0.61%) |
Jan 29, 2018 | 21.35 | 21.64 | 21.35 | 21.44 | 91,656 | +0.10(+0.48%) |
Jan 26, 2018 | 21.55 | 21.64 | 21.22 | 21.34 | 59,158 | +0.06(+0.27%) |
Jan 25, 2018 | 21.08 | 21.41 | 21.00 | 21.28 | 22,159 | +0.13(+0.62%) |
Jan 24, 2018 | 21.42 | 21.45 | 21.15 | 21.15 | 36,709 | -0.31(-1.45%) |
Jan 23, 2018 | 21.26 | 21.54 | 21.15 | 21.46 | 42,499 | +0.10(+0.48%) |
Jan 22, 2018 | 21.44 | 21.63 | 21.22 | 21.36 | 36,026 | -0.11(-0.53%) |
Jan 19, 2018 | 21.30 | 21.64 | 21.29 | 21.47 | 29,861 | +0.17(+0.79%) |
Jan 18, 2018 | 21.64 | 22.02 | 21.18 | 21.30 | 52,961 | -0.40(-1.82%) |
Jan 17, 2018 | 21.48 | 21.70 | 21.40 | 21.70 | 80,560 | +0.37(+1.72%) |
Jan 16, 2018 | 21.93 | 21.96 | 21.09 | 21.33 | 64,673 | -0.36(-1.65%) |
Jan 12, 2018 | 21.69 | 21.69 | 21.69 | 0 | +0.28(+1.32%) | |
Jan 11, 2018 | 21.18 | 21.49 | 21.08 | 21.41 | 33,006 | +0.21(+0.98%) |
Jan 10, 2018 | 21.08 | 21.38 | 21.03 | 21.20 | 63,436 | +0.03(+0.13%) |
Jan 09, 2018 | 20.98 | 21.17 | 20.70 | 21.17 | 42,734 | +0.26(+1.26%) |
Jan 08, 2018 | 20.75 | 21.02 | 20.71 | 20.91 | 44,855 | +0.06(+0.27%) |
Jan 05, 2018 | 20.79 | 21.02 | 20.73 | 20.85 | 40,562 | +0.11(+0.54%) |
Jan 04, 2018 | 21.08 | 21.13 | 20.63 | 20.74 | 50,279 | -0.29(-1.39%) |
Jan 03, 2018 | 21.44 | 21.44 | 20.85 | 21.03 | 105,010 | -0.48(-2.23%) |