Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.55 | 20.55 | 20.55 | 0 | +0.22(+1.07%) | |
Mar 28, 2018 | 20.17 | 20.37 | 20.11 | 20.33 | 10,436 | +0.10(+0.47%) |
Mar 27, 2018 | 20.57 | 20.62 | 20.23 | 20.23 | 7,675 | -0.25(-1.24%) |
Mar 26, 2018 | 20.47 | 20.49 | 20.35 | 20.49 | 7,590 | +0.32(+1.58%) |
Mar 23, 2018 | 20.41 | 20.45 | 20.13 | 20.17 | 8,462 | -0.24(-1.16%) |
Mar 22, 2018 | 20.56 | 20.56 | 20.40 | 20.40 | 3,073 | -0.41(-1.97%) |
Mar 21, 2018 | 20.66 | 20.81 | 20.66 | 20.81 | 8,698 | +0.25(+1.23%) |
Mar 20, 2018 | 20.55 | 20.73 | 20.55 | 20.56 | 6,032 | +0.02(+0.08%) |
Mar 19, 2018 | 21.26 | 21.26 | 20.41 | 20.55 | 48,773 | -0.17(-0.81%) |
Mar 16, 2018 | 20.73 | 20.73 | 20.71 | 20.71 | 1,605 | -0.01(-0.07%) |
Mar 15, 2018 | 20.80 | 20.91 | 20.69 | 20.73 | 3,315 | -0.16(-0.78%) |
Mar 14, 2018 | 20.89 | 20.92 | 20.88 | 20.89 | 6,331 | -0.06(-0.31%) |
Mar 13, 2018 | 21.18 | 21.20 | 20.95 | 20.95 | 8,613 | -0.16(-0.78%) |
Mar 12, 2018 | 21.08 | 21.12 | 21.04 | 21.12 | 2,964 | +0.04(+0.21%) |
Mar 09, 2018 | 21.07 | 21.07 | 21.07 | 21.07 | 1,693 | +0.26(+1.26%) |
Mar 08, 2018 | 20.83 | 20.85 | 20.74 | 20.81 | 9,206 | +0.02(+0.08%) |
Mar 07, 2018 | 20.82 | 20.82 | 20.72 | 20.80 | 6,399 | -0.10(-0.50%) |
Mar 06, 2018 | 20.85 | 20.94 | 20.85 | 20.90 | 5,736 | +0.07(+0.35%) |
Mar 05, 2018 | 20.81 | 20.84 | 20.81 | 20.83 | 1,274 | +0.15(+0.72%) |
Mar 02, 2018 | 20.45 | 20.72 | 20.45 | 20.68 | 61,519 | +0.06(+0.31%) |
Mar 01, 2018 | 20.81 | 20.81 | 20.59 | 20.62 | 9,975 | -0.19(-0.91%) |
Feb 28, 2018 | 20.91 | 20.91 | 20.80 | 20.80 | 1,263 | -0.14(-0.68%) |
Feb 27, 2018 | 21.29 | 21.29 | 20.82 | 20.95 | 29,660 | -0.53(-2.45%) |
Feb 26, 2018 | 21.24 | 21.47 | 21.24 | 21.47 | 117,688 | +0.35(+1.64%) |
Feb 23, 2018 | 21.10 | 21.13 | 21.09 | 21.13 | 2,500 | +0.11(+0.53%) |
Feb 22, 2018 | 21.19 | 21.19 | 21.01 | 21.02 | 3,216 | -0.11(-0.54%) |
Feb 21, 2018 | 21.17 | 21.20 | 21.13 | 21.13 | 563 | +0.15(+0.72%) |
Feb 20, 2018 | 21.03 | 21.11 | 20.97 | 20.98 | 1,758 | -0.31(-1.47%) |
Feb 16, 2018 | 21.29 | 21.29 | 21.29 | 0 | +0.11(+0.50%) | |
Feb 15, 2018 | 21.28 | 21.28 | 21.10 | 21.19 | 64,972 | +0.39(+1.88%) |
Feb 14, 2018 | 20.80 | 20.90 | 20.71 | 20.79 | 8,724 | +0.04(+0.18%) |
Feb 13, 2018 | 20.66 | 20.76 | 20.62 | 20.76 | 4,782 | +0.17(+0.80%) |
Feb 12, 2018 | 20.70 | 20.70 | 20.59 | 20.59 | 2,006 | +0.25(+1.24%) |
Feb 09, 2018 | 20.41 | 20.77 | 20.04 | 20.34 | 75,770 | +0.09(+0.43%) |
Feb 08, 2018 | 20.78 | 20.88 | 20.25 | 20.25 | 10,058 | -0.48(-2.31%) |
Feb 07, 2018 | 21.13 | 21.13 | 20.73 | 20.73 | 5,010 | -0.46(-2.19%) |
Feb 06, 2018 | 20.93 | 21.29 | 20.93 | 21.20 | 12,430 | +0.28(+1.34%) |
Feb 05, 2018 | 21.22 | 20.92 | 20.92 | 2,467 | -0.27(-1.29%) | |
Feb 02, 2018 | 21.47 | 21.47 | 21.17 | 21.19 | 28,717 | -0.34(-1.60%) |
Feb 01, 2018 | 21.66 | 21.75 | 21.50 | 21.53 | 9,397 | -0.10(-0.48%) |
Jan 31, 2018 | 21.79 | 21.84 | 21.64 | 21.64 | 5,853 | +0.14(+0.66%) |
Jan 30, 2018 | 21.56 | 21.68 | 21.50 | 25,044 | -0.19(-0.87%) | |
Jan 29, 2018 | 21.73 | 21.85 | 21.68 | 21.68 | 13,395 | -0.40(-1.82%) |
Jan 26, 2018 | 22.02 | 22.10 | 22.02 | 22.09 | 49,401 | +0.21(+0.97%) |
Jan 25, 2018 | 21.98 | 22.07 | 21.87 | 21.87 | 2,893 | +0.03(+0.13%) |
Jan 24, 2018 | 21.96 | 21.96 | 21.82 | 21.85 | 5,635 | +0.25(+1.18%) |
Jan 23, 2018 | 21.47 | 21.71 | 21.47 | 21.59 | 59,822 | -0.05(-0.25%) |
Jan 22, 2018 | 21.49 | 21.65 | 21.47 | 21.65 | 39,674 | +0.22(+1.03%) |
Jan 19, 2018 | 21.46 | 21.49 | 21.39 | 21.43 | 3,852 | +0.11(+0.53%) |
Jan 18, 2018 | 21.34 | 21.41 | 21.30 | 21.31 | 3,510 | -0.06(-0.28%) |
Jan 17, 2018 | 21.32 | 21.45 | 21.31 | 21.37 | 8,121 | +0.28(+1.35%) |
Jan 16, 2018 | 21.15 | 21.17 | 21.07 | 21.09 | 16,196 | -0.00(-0.02%) |
Jan 12, 2018 | 21.09 | 21.09 | 21.09 | 0 | +0.26(+1.26%) | |
Jan 11, 2018 | 20.68 | 20.88 | 20.65 | 20.83 | 339,866 | +0.08(+0.41%) |
Jan 10, 2018 | 20.74 | 20.80 | 20.61 | 20.74 | 8,950 | +0.00(+0.01%) |
Jan 09, 2018 | 20.71 | 20.85 | 20.71 | 20.74 | 3,073 | -0.13(-0.61%) |
Jan 08, 2018 | 20.84 | 20.87 | 20.83 | 20.87 | 1,628 | +0.00(+0.01%) |
Jan 05, 2018 | 20.84 | 20.89 | 20.77 | 20.87 | 5,049 | +0.24(+1.14%) |
Jan 04, 2018 | 20.78 | 20.78 | 20.63 | 20.63 | 5,453 | +0.05(+0.27%) |
Jan 03, 2018 | 20.61 | 20.66 | 20.58 | 20.58 | 5,509 | +0.05(+0.23%) |