Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 18.28 | 18.28 | 18.28 | 0 | +0.52(+2.95%) | |
Mar 28, 2018 | 18.05 | 18.05 | 17.67 | 17.76 | 41,251 | -0.14(-0.80%) |
Mar 27, 2018 | 17.95 | 18.14 | 17.81 | 17.90 | 22,416 | -0.05(-0.27%) |
Mar 26, 2018 | 18.47 | 18.47 | 17.81 | 17.95 | 31,363 | -0.24(-1.31%) |
Mar 23, 2018 | 18.62 | 18.66 | 18.14 | 18.19 | 18,123 | -0.38(-2.05%) |
Mar 22, 2018 | 18.57 | 18.62 | 18.38 | 18.57 | 21,196 | +0.05(+0.26%) |
Mar 21, 2018 | 18.81 | 18.81 | 18.38 | 18.52 | 36,451 | -0.29(-1.52%) |
Mar 20, 2018 | 19.05 | 19.45 | 18.76 | 18.81 | 31,831 | -0.10(-0.50%) |
Mar 19, 2018 | 18.81 | 19.05 | 18.47 | 18.90 | 39,479 | +0.10(+0.51%) |
Mar 16, 2018 | 19.00 | 19.09 | 18.81 | 18.81 | 12,105 | -0.19(-1.00%) |
Mar 15, 2018 | 19.05 | 19.09 | 18.86 | 19.00 | 13,511 | -0.05(-0.25%) |
Mar 14, 2018 | 18.71 | 19.14 | 18.56 | 19.05 | 26,175 | +0.33(+1.78%) |
Mar 13, 2018 | 18.95 | 18.95 | 18.33 | 18.71 | 29,128 | -0.05(-0.25%) |
Mar 12, 2018 | 18.66 | 18.76 | 18.52 | 18.76 | 20,022 | +0.05(+0.25%) |
Mar 09, 2018 | 18.90 | 18.90 | 18.62 | 18.71 | 16,753 | +0.00(+0.00%) |
Mar 08, 2018 | 18.81 | 18.86 | 18.62 | 18.71 | 15,655 | +0.05(+0.26%) |
Mar 07, 2018 | 18.71 | 18.66 | 13,443 | +0.10(+0.51%) | ||
Mar 06, 2018 | 18.57 | 18.66 | 18.45 | 18.57 | 14,262 | +0.00(+0.00%) |
Mar 05, 2018 | 18.38 | 18.62 | 18.33 | 18.57 | 12,323 | +0.19(+1.04%) |
Mar 02, 2018 | 18.38 | 18.52 | 18.19 | 18.38 | 78,035 | -0.19(-1.03%) |
Mar 01, 2018 | 18.76 | 18.81 | 18.40 | 18.57 | 46,579 | -0.19(-1.01%) |
Feb 28, 2018 | 18.76 | 18.81 | 18.52 | 18.76 | 33,690 | +0.14(+0.77%) |
Feb 27, 2018 | 18.71 | 18.86 | 18.57 | 18.62 | 12,873 | -0.14(-0.76%) |
Feb 26, 2018 | 18.76 | 18.90 | 18.76 | 18.76 | 30,885 | +0.00(+0.00%) |
Feb 23, 2018 | 18.81 | 18.81 | 18.57 | 18.76 | 27,299 | -0.05(-0.25%) |
Feb 22, 2018 | 18.81 | 54,978 | -0.14(-0.75%) | |||
Feb 21, 2018 | 18.52 | 18.95 | 18.52 | 18.95 | 32,808 | +0.43(+2.31%) |
Feb 20, 2018 | 18.24 | 18.76 | 18.09 | 18.52 | 37,736 | +0.29(+1.57%) |
Feb 16, 2018 | 18.24 | 18.24 | 18.24 | 0 | -0.24(-1.29%) | |
Feb 15, 2018 | 18.90 | 18.90 | 18.34 | 18.47 | 19,926 | -0.24(-1.27%) |
Feb 14, 2018 | 18.71 | 19.00 | 18.62 | 18.71 | 9,172 | +0.00(+0.00%) |
Feb 13, 2018 | 18.95 | 19.24 | 18.71 | 18.71 | 25,976 | -0.43(-2.24%) |
Feb 12, 2018 | 18.05 | 19.66 | 18.05 | 19.14 | 88,669 | +1.00(+5.51%) |
Feb 09, 2018 | 18.14 | 18.41 | 17.81 | 18.14 | 78,926 | +0.10(+0.53%) |
Feb 08, 2018 | 18.00 | 18.28 | 17.86 | 18.05 | 99,161 | -0.05(-0.26%) |
Feb 07, 2018 | 17.81 | 18.19 | 17.81 | 18.09 | 44,118 | +0.19(+1.06%) |
Feb 06, 2018 | 18.00 | 18.06 | 17.62 | 17.90 | 84,935 | -0.71(-3.84%) |
Feb 05, 2018 | 18.90 | 19.28 | 18.47 | 18.62 | 38,380 | -0.52(-2.74%) |
Feb 02, 2018 | 19.71 | 19.71 | 19.09 | 19.14 | 35,637 | -0.67(-3.37%) |
Feb 01, 2018 | 19.09 | 20.05 | 19.09 | 19.81 | 35,871 | +0.67(+3.48%) |
Jan 31, 2018 | 19.24 | 19.43 | 19.05 | 19.14 | 15,473 | -0.10(-0.50%) |
Jan 30, 2018 | 19.52 | 19.52 | 19.09 | 19.24 | 18,700 | -0.33(-1.70%) |
Jan 29, 2018 | 19.62 | 19.66 | 19.38 | 19.57 | 19,986 | +0.00(+0.00%) |
Jan 26, 2018 | 19.38 | 19.57 | 19.19 | 19.57 | 18,932 | +0.33(+1.73%) |
Jan 25, 2018 | 19.28 | 19.33 | 18.86 | 19.24 | 40,250 | -0.05(-0.25%) |
Jan 24, 2018 | 19.52 | 19.62 | 19.09 | 19.28 | 22,064 | -0.29(-1.46%) |
Jan 23, 2018 | 19.86 | 19.86 | 19.43 | 19.57 | 18,869 | -0.19(-0.96%) |
Jan 22, 2018 | 19.76 | 20.14 | 19.43 | 19.76 | 26,150 | -0.24(-1.19%) |
Jan 19, 2018 | 19.28 | 20.00 | 19.28 | 20.00 | 51,052 | +0.86(+4.48%) |
Jan 18, 2018 | 18.66 | 19.24 | 18.57 | 19.14 | 28,285 | +0.48(+2.55%) |
Jan 17, 2018 | 18.57 | 18.95 | 18.57 | 18.66 | 37,317 | +0.05(+0.26%) |
Jan 16, 2018 | 18.94 | 19.01 | 18.57 | 18.62 | 23,751 | -0.33(-1.76%) |
Jan 12, 2018 | 18.95 | 18.95 | 18.95 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 18.81 | 19.05 | 18.81 | 18.95 | 33,992 | +0.10(+0.50%) |
Jan 10, 2018 | 18.81 | 18.90 | 18.62 | 18.86 | 22,837 | +0.00(+0.00%) |
Jan 09, 2018 | 18.86 | 18.93 | 18.66 | 18.86 | 50,170 | +0.00(+0.00%) |
Jan 08, 2018 | 18.62 | 18.90 | 18.44 | 18.86 | 45,985 | +0.19(+1.02%) |
Jan 05, 2018 | 18.71 | 18.90 | 18.47 | 18.66 | 55,647 | -0.10(-0.51%) |
Jan 04, 2018 | 19.05 | 19.14 | 18.57 | 18.76 | 60,697 | -0.29(-1.50%) |
Jan 03, 2018 | 19.05 | 19.19 | 18.81 | 19.05 | 50,665 | +0.05(+0.25%) |