Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 17.34 | 17.34 | 17.34 | 0 | +0.35(+2.08%) | |
Mar 28, 2018 | 17.70 | 17.87 | 16.99 | 16.99 | 371,066 | -0.71(-4.00%) |
Mar 27, 2018 | 18.40 | 18.51 | 17.70 | 17.70 | 301,993 | -0.80(-4.31%) |
Mar 26, 2018 | 18.05 | 18.49 | 17.70 | 18.49 | 601,588 | +0.62(+3.47%) |
Mar 23, 2018 | 18.40 | 18.49 | 17.78 | 17.87 | 219,752 | -0.53(-2.88%) |
Mar 22, 2018 | 19.20 | 19.38 | 18.32 | 18.40 | 306,031 | -0.09(-0.48%) |
Mar 21, 2018 | 18.49 | 19.11 | 18.40 | 18.49 | 266,816 | +0.00(+0.00%) |
Mar 20, 2018 | 19.29 | 19.29 | 18.32 | 18.49 | 480,575 | -0.62(-3.24%) |
Mar 19, 2018 | 19.29 | 19.64 | 18.67 | 19.11 | 528,191 | -0.27(-1.37%) |
Mar 16, 2018 | 19.47 | 19.91 | 19.29 | 19.38 | 871,091 | +0.09(+0.46%) |
Mar 15, 2018 | 19.91 | 19.95 | 19.20 | 19.29 | 396,127 | -0.62(-3.11%) |
Mar 14, 2018 | 19.64 | 20.00 | 19.20 | 19.91 | 884,197 | +0.44(+2.27%) |
Mar 13, 2018 | 20.00 | 20.24 | 19.47 | 19.47 | 322,961 | -0.44(-2.22%) |
Mar 12, 2018 | 19.73 | 20.00 | 19.47 | 19.91 | 454,640 | +0.27(+1.35%) |
Mar 09, 2018 | 20.44 | 20.53 | 19.55 | 19.64 | 525,123 | -0.62(-3.06%) |
Mar 08, 2018 | 20.79 | 20.97 | 20.17 | 20.26 | 275,999 | -0.53(-2.54%) |
Mar 07, 2018 | 21.10 | 20.79 | 276,654 | +0.26(+1.29%) | ||
Mar 06, 2018 | 21.06 | 21.41 | 20.53 | 20.53 | 314,208 | -0.44(-2.10%) |
Mar 05, 2018 | 19.38 | 21.14 | 19.38 | 20.97 | 381,720 | +1.50(+7.69%) |
Mar 02, 2018 | 19.38 | 20.00 | 19.29 | 19.47 | 498,697 | +0.09(+0.45%) |
Mar 01, 2018 | 20.09 | 20.26 | 19.34 | 19.38 | 386,190 | -0.88(-4.35%) |
Feb 28, 2018 | 21.23 | 21.41 | 20.26 | 20.26 | 447,240 | -1.15(-5.35%) |
Feb 27, 2018 | 21.41 | 21.80 | 21.41 | 21.41 | 312,227 | -0.26(-1.22%) |
Feb 26, 2018 | 21.14 | 21.67 | 21.06 | 21.67 | 349,330 | +0.53(+2.50%) |
Feb 23, 2018 | 21.23 | 21.32 | 20.79 | 21.14 | 469,553 | +0.09(+0.42%) |
Feb 22, 2018 | 21.06 | 607,761 | +0.35(+1.70%) | |||
Feb 21, 2018 | 20.79 | 21.14 | 20.70 | 20.70 | 266,691 | -0.09(-0.42%) |
Feb 20, 2018 | 20.53 | 21.41 | 20.53 | 20.79 | 576,613 | +0.26(+1.29%) |
Feb 16, 2018 | 20.53 | 20.53 | 20.53 | 0 | -1.23(-5.67%) | |
Feb 15, 2018 | 21.32 | 21.94 | 21.06 | 21.76 | 563,682 | +0.62(+2.92%) |
Feb 14, 2018 | 20.44 | 22.16 | 20.44 | 21.14 | 574,538 | +0.70(+3.45%) |
Feb 13, 2018 | 20.79 | 21.23 | 20.44 | 20.44 | 353,172 | -0.35(-1.69%) |
Feb 12, 2018 | 20.09 | 21.32 | 20.09 | 20.79 | 398,530 | +0.88(+4.42%) |
Feb 09, 2018 | 20.88 | 20.88 | 19.73 | 19.91 | 929,191 | -0.62(-3.00%) |
Feb 08, 2018 | 20.44 | 20.88 | 20.39 | 20.53 | 768,381 | +0.18(+0.87%) |
Feb 07, 2018 | 21.32 | 21.94 | 20.26 | 20.35 | 574,292 | -0.88(-4.15%) |
Feb 06, 2018 | 20.35 | 21.50 | 20.35 | 21.23 | 525,685 | +0.31(+1.47%) |
Feb 05, 2018 | 20.88 | 21.76 | 20.61 | 20.92 | 647,963 | +0.04(+0.21%) |
Feb 02, 2018 | 21.50 | 22.02 | 21.06 | 20.88 | 639,650 | -0.70(-3.27%) |
Feb 01, 2018 | 23.26 | 23.35 | 21.41 | 21.58 | 1,072,199 | -1.85(-7.89%) |
Jan 31, 2018 | 23.70 | 23.79 | 21.85 | 23.43 | 1,056,291 | -0.09(-0.37%) |
Jan 30, 2018 | 23.79 | 24.01 | 23.17 | 23.52 | 586,208 | -0.53(-2.20%) |
Jan 29, 2018 | 25.11 | 25.28 | 23.83 | 24.05 | 573,986 | -1.06(-4.21%) |
Jan 26, 2018 | 26.43 | 26.43 | 25.11 | 25.11 | 431,694 | -1.15(-4.36%) |
Jan 25, 2018 | 26.43 | 26.69 | 25.90 | 26.25 | 433,780 | -0.18(-0.67%) |
Jan 24, 2018 | 27.31 | 27.40 | 26.39 | 26.43 | 411,269 | -0.79(-2.91%) |
Jan 23, 2018 | 26.96 | 27.35 | 26.25 | 27.22 | 444,158 | +0.44(+1.64%) |
Jan 22, 2018 | 26.87 | 26.96 | 26.61 | 26.78 | 171,319 | -0.26(-0.98%) |
Jan 19, 2018 | 26.87 | 27.40 | 26.30 | 27.05 | 401,939 | +0.44(+1.66%) |
Jan 18, 2018 | 26.96 | 27.13 | 26.52 | 26.61 | 235,423 | -0.35(-1.31%) |
Jan 17, 2018 | 27.75 | 27.84 | 26.52 | 26.96 | 356,499 | -0.70(-2.55%) |
Jan 16, 2018 | 28.63 | 28.63 | 27.57 | 27.66 | 444,148 | -0.79(-2.79%) |
Jan 12, 2018 | 28.46 | 28.46 | 28.46 | 0 | +0.09(+0.31%) | |
Jan 11, 2018 | 28.98 | 29.07 | 28.32 | 28.37 | 273,816 | -0.62(-2.13%) |
Jan 10, 2018 | 29.16 | 29.25 | 28.72 | 28.98 | 312,555 | -0.09(-0.30%) |
Jan 09, 2018 | 27.93 | 29.34 | 27.75 | 29.07 | 435,901 | +1.15(+4.10%) |
Jan 08, 2018 | 28.01 | 28.10 | 27.71 | 27.93 | 239,295 | -0.26(-0.94%) |
Jan 05, 2018 | 28.54 | 28.76 | 28.10 | 28.19 | 265,099 | -0.26(-0.93%) |
Jan 04, 2018 | 28.19 | 28.63 | 27.84 | 28.46 | 399,522 | +0.70(+2.54%) |
Jan 03, 2018 | 28.01 | 28.01 | 27.49 | 27.75 | 247,193 | +0.00(+0.00%) |