Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 21.07 | 21.07 | 21.07 | 0 | +0.23(+1.11%) | |
Mar 28, 2018 | 20.82 | 21.00 | 20.67 | 20.84 | 812,558 | +0.02(+0.10%) |
Mar 27, 2018 | 21.37 | 21.44 | 20.72 | 20.82 | 1,244,658 | -0.50(-2.32%) |
Mar 26, 2018 | 20.93 | 21.36 | 20.87 | 21.31 | 1,270,950 | +0.65(+3.16%) |
Mar 23, 2018 | 20.83 | 21.12 | 20.65 | 20.66 | 1,003,061 | -0.28(-1.34%) |
Mar 22, 2018 | 21.27 | 21.39 | 20.93 | 20.94 | 1,136,912 | -0.45(-2.08%) |
Mar 21, 2018 | 21.45 | 21.58 | 21.31 | 21.39 | 889,353 | -0.07(-0.33%) |
Mar 20, 2018 | 21.24 | 21.50 | 21.24 | 21.46 | 605,440 | +0.21(+0.97%) |
Mar 19, 2018 | 21.26 | 21.45 | 21.16 | 21.25 | 1,203,707 | +0.00(+0.02%) |
Mar 16, 2018 | 21.22 | 21.31 | 21.06 | 21.25 | 2,559,070 | +0.05(+0.25%) |
Mar 15, 2018 | 21.31 | 21.42 | 21.12 | 21.19 | 846,235 | -0.16(-0.73%) |
Mar 14, 2018 | 21.60 | 21.61 | 21.29 | 21.35 | 1,127,065 | -0.21(-1.00%) |
Mar 13, 2018 | 21.81 | 21.88 | 21.52 | 21.57 | 881,571 | -0.24(-1.12%) |
Mar 12, 2018 | 21.88 | 21.88 | 21.69 | 21.81 | 909,404 | -0.02(-0.09%) |
Mar 09, 2018 | 21.60 | 21.85 | 21.58 | 21.83 | 1,042,251 | +0.26(+1.23%) |
Mar 08, 2018 | 21.62 | 21.78 | 21.36 | 21.57 | 1,212,361 | +0.01(+0.04%) |
Mar 07, 2018 | 21.58 | 21.56 | 2,949,544 | +0.40(+1.89%) | ||
Mar 06, 2018 | 20.77 | 21.16 | 20.75 | 21.16 | 3,154,407 | +0.41(+1.97%) |
Mar 05, 2018 | 20.43 | 20.82 | 20.35 | 20.75 | 1,536,730 | +0.24(+1.19%) |
Mar 02, 2018 | 20.31 | 20.53 | 20.24 | 20.50 | 1,204,531 | +0.09(+0.42%) |
Mar 01, 2018 | 20.77 | 20.79 | 20.31 | 20.42 | 1,729,638 | -0.34(-1.63%) |
Feb 28, 2018 | 21.02 | 21.09 | 20.76 | 20.76 | 2,462,546 | -0.27(-1.28%) |
Feb 27, 2018 | 21.22 | 21.26 | 20.91 | 21.02 | 2,240,584 | -0.21(-0.97%) |
Feb 26, 2018 | 21.23 | 21.23 | 20.99 | 21.23 | 1,358,884 | +0.10(+0.47%) |
Feb 23, 2018 | 20.86 | 21.13 | 20.63 | 21.13 | 2,488,240 | +0.33(+1.59%) |
Feb 22, 2018 | 20.80 | 2,260,255 | +0.17(+0.80%) | |||
Feb 21, 2018 | 20.61 | 20.75 | 20.46 | 20.64 | 3,144,443 | +0.01(+0.06%) |
Feb 20, 2018 | 20.47 | 20.73 | 20.34 | 20.62 | 2,134,203 | +0.02(+0.12%) |
Feb 16, 2018 | 20.60 | 20.60 | 20.60 | 0 | +0.47(+2.34%) | |
Feb 15, 2018 | 20.03 | 20.14 | 19.93 | 20.13 | 2,007,261 | +0.23(+1.14%) |
Feb 14, 2018 | 19.43 | 19.96 | 19.37 | 19.90 | 1,697,448 | +0.42(+2.16%) |
Feb 13, 2018 | 19.43 | 19.58 | 19.34 | 19.48 | 1,626,776 | +0.04(+0.21%) |
Feb 12, 2018 | 19.12 | 19.52 | 19.08 | 19.44 | 2,653,214 | +0.51(+2.71%) |
Feb 09, 2018 | 18.97 | 19.18 | 18.46 | 18.93 | 2,137,579 | +0.16(+0.84%) |
Feb 08, 2018 | 19.69 | 19.69 | 18.77 | 18.77 | 1,892,865 | -0.84(-4.29%) |
Feb 07, 2018 | 19.25 | 19.75 | 19.14 | 19.61 | 1,681,306 | +0.32(+1.66%) |
Feb 06, 2018 | 19.02 | 19.43 | 18.76 | 19.29 | 1,998,180 | -0.15(-0.78%) |
Feb 05, 2018 | 19.82 | 19.86 | 19.26 | 19.44 | 1,248,817 | -0.40(-2.01%) |
Feb 02, 2018 | 20.11 | 20.15 | 19.83 | 19.84 | 1,703,624 | -0.40(-1.95%) |
Feb 01, 2018 | 20.30 | 20.34 | 20.06 | 20.24 | 1,299,065 | -0.07(-0.36%) |
Jan 31, 2018 | 20.58 | 20.71 | 20.26 | 20.31 | 2,397,291 | -0.15(-0.72%) |
Jan 30, 2018 | 20.62 | 20.74 | 20.30 | 20.46 | 1,707,292 | -0.22(-1.07%) |
Jan 29, 2018 | 20.79 | 20.92 | 20.68 | 20.68 | 1,209,935 | -0.15(-0.73%) |
Jan 26, 2018 | 20.87 | 20.87 | 20.66 | 20.84 | 1,483,515 | +0.05(+0.24%) |
Jan 25, 2018 | 20.97 | 20.98 | 20.42 | 20.79 | 1,726,642 | +0.00(+0.00%) |
Jan 24, 2018 | 20.08 | 21.32 | 20.08 | 20.79 | 3,425,951 | +1.07(+5.45%) |
Jan 23, 2018 | 19.68 | 19.77 | 19.52 | 19.71 | 1,272,447 | +0.00(+0.00%) |
Jan 22, 2018 | 19.71 | 19.82 | 19.60 | 19.71 | 1,399,544 | +0.00(+0.00%) |
Jan 19, 2018 | 19.65 | 19.76 | 19.57 | 19.71 | 932,399 | +0.12(+0.59%) |
Jan 18, 2018 | 19.64 | 19.73 | 19.56 | 19.60 | 953,938 | -0.04(-0.19%) |
Jan 17, 2018 | 19.57 | 19.71 | 19.56 | 19.63 | 1,260,523 | +0.08(+0.42%) |
Jan 16, 2018 | 19.72 | 19.80 | 19.53 | 19.55 | 1,530,916 | -0.05(-0.27%) |
Jan 12, 2018 | 19.60 | 19.60 | 19.60 | 0 | -0.03(-0.15%) | |
Jan 11, 2018 | 19.44 | 19.64 | 19.40 | 19.63 | 857,698 | +0.21(+1.06%) |
Jan 10, 2018 | 19.43 | 1,188,651 | -0.19(-0.94%) | |||
Jan 09, 2018 | 19.58 | 19.65 | 19.46 | 19.61 | 1,425,132 | +0.02(+0.13%) |
Jan 08, 2018 | 19.35 | 19.62 | 19.29 | 19.59 | 2,028,549 | +0.19(+1.00%) |
Jan 05, 2018 | 19.50 | 19.53 | 19.25 | 19.39 | 1,256,551 | -0.10(-0.51%) |
Jan 04, 2018 | 19.21 | 19.53 | 19.15 | 19.49 | 3,060,466 | +0.36(+1.87%) |
Jan 03, 2018 | 19.12 | 19.31 | 19.06 | 19.13 | 1,488,641 | -0.07(-0.36%) |