Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 17.28 | 17.28 | 17.28 | 0 | +1.21(+7.55%) | |
Mar 28, 2018 | 16.66 | 16.99 | 15.91 | 16.06 | 449,334 | -0.64(-3.81%) |
Mar 27, 2018 | 18.19 | 18.19 | 16.46 | 16.70 | 293,575 | -1.39(-7.70%) |
Mar 26, 2018 | 18.00 | 18.15 | 16.98 | 18.09 | 200,367 | +0.75(+4.30%) |
Mar 23, 2018 | 17.93 | 18.85 | 17.29 | 17.35 | 306,976 | -0.35(-1.97%) |
Mar 22, 2018 | 18.10 | 18.47 | 17.66 | 17.69 | 193,525 | -1.01(-5.42%) |
Mar 21, 2018 | 16.98 | 18.97 | 16.87 | 18.71 | 708,763 | +2.11(+12.70%) |
Mar 20, 2018 | 16.84 | 17.10 | 16.46 | 16.60 | 198,482 | +0.17(+1.03%) |
Mar 19, 2018 | 17.66 | 17.66 | 16.03 | 16.43 | 794,194 | -1.49(-8.32%) |
Mar 16, 2018 | 17.29 | 18.37 | 17.21 | 17.92 | 159,922 | +0.71(+4.10%) |
Mar 15, 2018 | 18.75 | 19.06 | 16.87 | 17.22 | 342,527 | -1.29(-6.99%) |
Mar 14, 2018 | 19.06 | 19.07 | 18.36 | 18.51 | 143,950 | -0.30(-1.59%) |
Mar 13, 2018 | 18.91 | 19.39 | 18.60 | 18.81 | 151,473 | -0.18(-0.94%) |
Mar 12, 2018 | 18.60 | 19.19 | 18.27 | 18.99 | 119,894 | +0.42(+2.25%) |
Mar 09, 2018 | 17.90 | 18.78 | 17.90 | 18.57 | 193,842 | +0.93(+5.30%) |
Mar 08, 2018 | 17.94 | 18.18 | 17.24 | 17.63 | 114,269 | -0.14(-0.78%) |
Mar 07, 2018 | 18.68 | 17.34 | 17.77 | 183,221 | -0.55(-2.99%) | |
Mar 06, 2018 | 19.23 | 19.39 | 18.19 | 18.32 | 111,294 | -0.66(-3.46%) |
Mar 05, 2018 | 17.73 | 19.25 | 17.73 | 18.98 | 311,579 | +0.94(+5.24%) |
Mar 02, 2018 | 16.68 | 18.11 | 16.24 | 18.03 | 184,926 | +0.97(+5.71%) |
Mar 01, 2018 | 16.71 | 17.62 | 16.71 | 17.06 | 120,144 | +0.45(+2.69%) |
Feb 28, 2018 | 18.19 | 18.31 | 16.61 | 16.61 | 187,472 | -1.20(-6.76%) |
Feb 27, 2018 | 18.60 | 19.20 | 17.80 | 17.81 | 258,422 | -1.10(-5.84%) |
Feb 26, 2018 | 18.74 | 19.11 | 18.21 | 18.92 | 270,145 | +0.42(+2.26%) |
Feb 23, 2018 | 17.18 | 18.52 | 17.18 | 18.50 | 242,604 | +1.42(+8.33%) |
Feb 22, 2018 | 17.08 | 200,690 | +0.20(+1.18%) | |||
Feb 21, 2018 | 18.34 | 18.49 | 16.85 | 16.88 | 250,829 | -1.56(-8.47%) |
Feb 20, 2018 | 18.60 | 19.12 | 18.20 | 18.44 | 190,904 | +0.15(+0.82%) |
Feb 16, 2018 | 18.29 | 18.29 | 18.29 | 0 | -0.28(-1.50%) | |
Feb 15, 2018 | 18.45 | 19.04 | 17.41 | 18.57 | 190,696 | +0.08(+0.43%) |
Feb 14, 2018 | 16.57 | 18.71 | 16.22 | 18.49 | 315,415 | +1.42(+8.33%) |
Feb 13, 2018 | 17.21 | 17.64 | 16.85 | 17.07 | 164,008 | -0.73(-4.08%) |
Feb 12, 2018 | 17.28 | 18.15 | 16.99 | 17.79 | 235,864 | +1.33(+8.10%) |
Feb 09, 2018 | 17.18 | 17.38 | 14.52 | 16.46 | 614,342 | -0.30(-1.78%) |
Feb 08, 2018 | 19.27 | 19.74 | 16.76 | 16.76 | 423,116 | -2.35(-12.29%) |
Feb 07, 2018 | 20.96 | 21.33 | 19.08 | 19.11 | 195,659 | -1.67(-8.04%) |
Feb 06, 2018 | 19.78 | 21.04 | 18.75 | 20.78 | 243,899 | +0.40(+1.95%) |
Feb 05, 2018 | 21.80 | 21.93 | 19.78 | 20.38 | 205,278 | -1.71(-7.74%) |
Feb 02, 2018 | 24.64 | 24.64 | 21.93 | 22.09 | 192,315 | -3.10(-12.32%) |
Feb 01, 2018 | 25.11 | 25.63 | 24.37 | 25.19 | 120,475 | +0.29(+1.16%) |
Jan 31, 2018 | 25.67 | 25.76 | 24.46 | 24.90 | 118,760 | -0.44(-1.73%) |
Jan 30, 2018 | 27.30 | 27.48 | 26.57 | 25.34 | 165,796 | -2.62(-9.36%) |
Jan 29, 2018 | 28.82 | 29.31 | 27.85 | 27.96 | 95,534 | -1.62(-5.48%) |
Jan 26, 2018 | 29.97 | 30.10 | 29.34 | 29.58 | 54,847 | +0.11(+0.37%) |
Jan 25, 2018 | 31.27 | 31.27 | 29.10 | 29.47 | 89,169 | -1.37(-4.45%) |
Jan 24, 2018 | 31.63 | 31.82 | 30.33 | 30.84 | 109,232 | -0.27(-0.86%) |
Jan 23, 2018 | 30.83 | 31.42 | 30.13 | 31.11 | 137,314 | +0.74(+2.42%) |
Jan 22, 2018 | 28.61 | 30.40 | 28.14 | 30.37 | 134,305 | +2.24(+7.95%) |
Jan 19, 2018 | 28.20 | 28.42 | 27.55 | 28.14 | 75,580 | -0.37(-1.29%) |
Jan 18, 2018 | 29.74 | 29.74 | 28.35 | 28.50 | 150,070 | -1.19(-4.02%) |
Jan 17, 2018 | 30.23 | 30.30 | 28.65 | 29.70 | 73,219 | +0.34(+1.15%) |
Jan 16, 2018 | 30.73 | 31.15 | 29.29 | 29.36 | 216,231 | -1.43(-4.65%) |
Jan 12, 2018 | 30.79 | 30.79 | 30.79 | 0 | +0.47(+1.54%) | |
Jan 11, 2018 | 28.68 | 31.08 | 28.49 | 30.32 | 203,928 | +2.06(+7.28%) |
Jan 10, 2018 | 28.83 | 29.44 | 28.18 | 28.27 | 80,998 | -0.56(-1.93%) |
Jan 09, 2018 | 28.94 | 29.24 | 28.48 | 28.82 | 97,236 | +0.24(+0.84%) |
Jan 08, 2018 | 27.96 | 28.74 | 27.36 | 28.58 | 89,391 | +0.64(+2.28%) |
Jan 05, 2018 | 28.44 | 28.44 | 27.51 | 27.95 | 91,064 | -0.86(-2.97%) |
Jan 04, 2018 | 28.56 | 28.99 | 27.54 | 28.80 | 142,646 | +0.56(+1.97%) |
Jan 03, 2018 | 28.02 | 28.97 | 27.84 | 28.25 | 148,428 | +0.79(+2.86%) |