Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.26 | 20.26 | 20.26 | 0 | +0.27(+1.33%) | |
Mar 28, 2018 | 19.97 | 20.17 | 19.85 | 20.00 | 1,141,647 | +0.07(+0.37%) |
Mar 27, 2018 | 20.10 | 20.22 | 19.85 | 19.93 | 1,796,893 | -0.19(-0.96%) |
Mar 26, 2018 | 20.37 | 20.37 | 19.90 | 20.12 | 1,656,632 | -0.05(-0.27%) |
Mar 23, 2018 | 20.54 | 20.71 | 20.13 | 20.17 | 1,915,278 | -0.41(-2.00%) |
Mar 22, 2018 | 20.87 | 21.04 | 20.59 | 20.59 | 2,011,925 | -0.43(-2.05%) |
Mar 21, 2018 | 20.41 | 21.13 | 20.41 | 21.02 | 2,432,423 | +0.58(+2.82%) |
Mar 20, 2018 | 20.59 | 20.72 | 20.41 | 20.44 | 1,385,072 | -0.16(-0.80%) |
Mar 19, 2018 | 20.93 | 20.96 | 20.53 | 20.60 | 1,855,685 | -0.48(-2.26%) |
Mar 16, 2018 | 21.14 | 21.24 | 20.91 | 21.08 | 2,701,355 | -0.23(-1.07%) |
Mar 15, 2018 | 21.58 | 21.66 | 21.28 | 21.31 | 851,939 | -0.29(-1.36%) |
Mar 14, 2018 | 22.06 | 22.09 | 21.56 | 21.60 | 917,937 | -0.36(-1.63%) |
Mar 13, 2018 | 22.06 | 22.10 | 21.91 | 21.96 | 1,211,037 | -0.01(-0.04%) |
Mar 12, 2018 | 21.84 | 22.14 | 21.68 | 21.97 | 1,078,010 | +0.23(+1.05%) |
Mar 09, 2018 | 21.53 | 21.76 | 21.52 | 21.74 | 1,049,045 | +0.35(+1.63%) |
Mar 08, 2018 | 21.64 | 21.64 | 21.20 | 21.39 | 2,196,118 | -0.19(-0.89%) |
Mar 07, 2018 | 21.84 | 21.58 | 1,807,448 | +0.24(+1.12%) | ||
Mar 06, 2018 | 21.07 | 21.45 | 20.82 | 21.35 | 1,526,168 | +0.29(+1.39%) |
Mar 05, 2018 | 20.86 | 21.13 | 20.75 | 21.05 | 1,628,613 | +0.08(+0.39%) |
Mar 02, 2018 | 20.62 | 21.01 | 20.62 | 20.97 | 1,410,164 | +0.21(+1.01%) |
Mar 01, 2018 | 20.96 | 21.13 | 20.66 | 20.76 | 1,212,597 | -0.22(-1.05%) |
Feb 28, 2018 | 21.30 | 21.49 | 20.98 | 20.98 | 2,150,065 | -0.20(-0.93%) |
Feb 27, 2018 | 21.40 | 21.52 | 21.18 | 21.18 | 1,657,837 | -0.27(-1.28%) |
Feb 26, 2018 | 21.31 | 21.46 | 21.18 | 21.45 | 1,029,461 | +0.13(+0.60%) |
Feb 23, 2018 | 21.21 | 21.34 | 21.03 | 21.32 | 1,034,698 | +0.10(+0.47%) |
Feb 22, 2018 | 21.19 | 21.22 | 1,229,689 | -0.03(-0.13%) | ||
Feb 21, 2018 | 21.45 | 21.61 | 21.25 | 21.25 | 1,220,865 | -0.16(-0.73%) |
Feb 20, 2018 | 21.24 | 21.56 | 21.24 | 21.40 | 1,644,309 | +0.07(+0.34%) |
Feb 16, 2018 | 21.33 | 21.33 | 21.33 | 0 | -0.15(-0.68%) | |
Feb 15, 2018 | 21.71 | 21.71 | 21.45 | 21.48 | 1,436,199 | -0.08(-0.38%) |
Feb 14, 2018 | 21.21 | 21.65 | 21.21 | 21.56 | 2,272,714 | +0.21(+0.98%) |
Feb 13, 2018 | 21.38 | 21.57 | 21.29 | 21.35 | 2,454,821 | -0.05(-0.21%) |
Feb 12, 2018 | 21.27 | 21.55 | 21.21 | 21.40 | 3,252,839 | +0.24(+1.12%) |
Feb 09, 2018 | 21.15 | 21.41 | 20.84 | 21.16 | 3,559,975 | +0.20(+0.96%) |
Feb 08, 2018 | 21.61 | 22.09 | 20.96 | 20.96 | 4,286,955 | -0.58(-2.71%) |
Feb 07, 2018 | 21.50 | 21.76 | 21.44 | 21.54 | 2,920,030 | -0.02(-0.08%) |
Feb 06, 2018 | 21.39 | 21.69 | 21.01 | 21.56 | 2,417,512 | -0.23(-1.05%) |
Feb 05, 2018 | 21.86 | 22.09 | 21.63 | 21.79 | 1,536,431 | -0.26(-1.16%) |
Feb 02, 2018 | 22.44 | 22.45 | 22.03 | 22.04 | 1,998,326 | -0.47(-2.11%) |
Feb 01, 2018 | 22.45 | 22.69 | 22.36 | 22.52 | 1,554,182 | +0.02(+0.08%) |
Jan 31, 2018 | 22.76 | 22.76 | 22.48 | 22.50 | 1,557,948 | -0.14(-0.60%) |
Jan 30, 2018 | 22.64 | 22.84 | 22.64 | 22.64 | 1,855,271 | -0.13(-0.56%) |
Jan 29, 2018 | 22.72 | 22.87 | 22.64 | 22.76 | 1,107,524 | -0.05(-0.20%) |
Jan 26, 2018 | 22.74 | 22.85 | 22.64 | 22.81 | 1,143,835 | +0.03(+0.12%) |
Jan 25, 2018 | 22.79 | 22.83 | 22.60 | 22.78 | 1,667,358 | +0.07(+0.32%) |
Jan 24, 2018 | 22.82 | 22.95 | 22.64 | 22.71 | 2,025,326 | -0.10(-0.44%) |
Jan 23, 2018 | 22.75 | 22.83 | 22.64 | 22.81 | 829,873 | -0.01(-0.04%) |
Jan 22, 2018 | 22.72 | 22.83 | 22.62 | 22.82 | 1,232,516 | +0.01(+0.04%) |
Jan 19, 2018 | 22.70 | 22.85 | 22.55 | 22.81 | 712,571 | +0.15(+0.64%) |
Jan 18, 2018 | 22.73 | 22.81 | 22.57 | 22.66 | 857,099 | -0.17(-0.76%) |
Jan 17, 2018 | 22.80 | 22.90 | 22.67 | 22.84 | 1,291,263 | +0.06(+0.28%) |
Jan 16, 2018 | 22.79 | 22.99 | 22.67 | 22.77 | 1,454,605 | +0.01(+0.04%) |
Jan 12, 2018 | 22.76 | 22.76 | 22.76 | 0 | -0.26(-1.15%) | |
Jan 11, 2018 | 22.76 | 23.05 | 22.66 | 23.03 | 1,517,254 | +0.21(+0.92%) |
Jan 10, 2018 | 22.55 | 22.82 | 22.31 | 22.82 | 1,229,574 | +0.26(+1.17%) |
Jan 09, 2018 | 22.86 | 22.86 | 22.54 | 22.55 | 1,248,639 | -0.31(-1.36%) |
Jan 08, 2018 | 22.72 | 22.90 | 22.64 | 22.86 | 1,507,177 | +0.11(+0.48%) |
Jan 05, 2018 | 23.28 | 23.32 | 22.70 | 22.76 | 1,682,817 | -0.43(-1.85%) |
Jan 04, 2018 | 23.17 | 23.39 | 23.05 | 23.18 | 1,863,981 | +0.16(+0.67%) |
Jan 03, 2018 | 23.06 | 23.16 | 22.92 | 23.03 | 1,403,955 | -0.02(-0.08%) |