Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 16.45 | 16.45 | 16.45 | 0 | +0.05(+0.30%) | |
Mar 28, 2018 | 16.20 | 16.90 | 16.20 | 16.40 | 4,190 | -0.04(-0.23%) |
Mar 27, 2018 | 16.40 | 17.16 | 16.20 | 16.44 | 4,033 | +0.04(+0.23%) |
Mar 26, 2018 | 17.50 | 17.60 | 16.05 | 16.40 | 12,531 | -1.00(-5.74%) |
Mar 23, 2018 | 17.57 | 17.57 | 17.24 | 17.40 | 4,174 | +0.04(+0.24%) |
Mar 22, 2018 | 18.19 | 18.19 | 17.10 | 17.36 | 2,694 | +0.26(+1.50%) |
Mar 21, 2018 | 17.04 | 18.10 | 16.76 | 17.10 | 7,614 | -0.30(-1.71%) |
Mar 20, 2018 | 17.70 | 17.70 | 17.00 | 17.40 | 7,774 | -0.00(-0.01%) |
Mar 19, 2018 | 17.60 | 18.40 | 17.30 | 17.40 | 5,400 | -1.00(-5.43%) |
Mar 16, 2018 | 18.10 | 18.54 | 17.60 | 18.40 | 4,456 | +0.38(+2.11%) |
Mar 15, 2018 | 18.21 | 18.80 | 18.02 | 18.02 | 6,431 | -0.38(-2.07%) |
Mar 14, 2018 | 18.06 | 18.60 | 17.98 | 18.40 | 6,383 | +0.40(+2.22%) |
Mar 13, 2018 | 18.20 | 18.67 | 17.61 | 18.00 | 5,800 | -0.22(-1.22%) |
Mar 12, 2018 | 18.80 | 19.00 | 18.00 | 18.22 | 5,750 | -0.18(-0.98%) |
Mar 09, 2018 | 19.00 | 19.30 | 18.38 | 18.40 | 5,011 | -0.60(-3.15%) |
Mar 08, 2018 | 18.40 | 19.30 | 18.40 | 19.00 | 5,522 | +0.86(+4.76%) |
Mar 07, 2018 | 18.99 | 18.14 | 18.14 | 7,016 | -0.26(-1.43%) | |
Mar 06, 2018 | 18.40 | 19.46 | 18.40 | 18.40 | 4,127 | +0.00(+0.00%) |
Mar 05, 2018 | 18.80 | 19.60 | 18.40 | 18.40 | 6,889 | -0.04(-0.22%) |
Mar 02, 2018 | 18.45 | 19.60 | 18.22 | 18.44 | 3,755 | +0.04(+0.22%) |
Mar 01, 2018 | 19.00 | 19.40 | 18.40 | 18.40 | 829 | +0.00(+0.00%) |
Feb 28, 2018 | 18.84 | 19.40 | 18.40 | 18.40 | 2,198 | +0.02(+0.11%) |
Feb 27, 2018 | 19.00 | 19.70 | 18.38 | 18.38 | 4,358 | -0.62(-3.26%) |
Feb 26, 2018 | 19.00 | 19.58 | 18.64 | 19.00 | 3,844 | -0.56(-2.86%) |
Feb 23, 2018 | 18.85 | 19.74 | 18.72 | 19.56 | 8,760 | +0.36(+1.87%) |
Feb 22, 2018 | 19.00 | 19.20 | 7,491 | +0.00(+0.00%) | ||
Feb 21, 2018 | 19.88 | 21.00 | 18.80 | 19.20 | 7,929 | -0.17(-0.89%) |
Feb 20, 2018 | 20.40 | 20.40 | 18.80 | 19.37 | 4,749 | -0.65(-3.24%) |
Feb 16, 2018 | 20.02 | 20.02 | 20.02 | 0 | +0.42(+2.14%) | |
Feb 15, 2018 | 18.94 | 19.80 | 18.00 | 19.60 | 7,241 | +1.00(+5.38%) |
Feb 14, 2018 | 17.60 | 19.80 | 17.60 | 18.60 | 9,112 | +0.80(+4.49%) |
Feb 13, 2018 | 18.42 | 19.00 | 17.80 | 17.80 | 10,773 | -1.00(-5.33%) |
Feb 12, 2018 | 19.00 | 19.00 | 18.04 | 18.80 | 3,763 | -0.20(-1.04%) |
Feb 09, 2018 | 19.40 | 19.60 | 18.00 | 19.00 | 6,792 | -0.40(-2.06%) |
Feb 08, 2018 | 20.00 | 20.20 | 19.20 | 19.40 | 4,028 | -0.80(-3.96%) |
Feb 07, 2018 | 19.03 | 20.20 | 19.03 | 20.20 | 5,368 | +1.52(+8.11%) |
Feb 06, 2018 | 17.84 | 19.23 | 17.84 | 18.68 | 13,544 | +0.45(+2.47%) |
Feb 05, 2018 | 18.00 | 19.00 | 17.87 | 18.23 | 11,123 | -0.32(-1.74%) |
Feb 02, 2018 | 17.00 | 19.98 | 17.00 | 18.56 | 30,071 | +1.46(+8.51%) |
Feb 01, 2018 | 17.61 | 18.80 | 17.00 | 17.10 | 6,366 | -0.61(-3.43%) |
Jan 31, 2018 | 17.60 | 18.44 | 17.60 | 17.71 | 2,130 | +0.30(+1.75%) |
Jan 30, 2018 | 19.66 | 20.20 | 17.40 | 17.40 | 16,665 | -2.40(-12.10%) |
Jan 29, 2018 | 19.84 | 20.20 | 19.40 | 19.80 | 3,284 | -0.01(-0.03%) |
Jan 26, 2018 | 19.42 | 21.00 | 17.80 | 19.81 | 7,571 | +0.01(+0.03%) |
Jan 25, 2018 | 20.00 | 20.60 | 19.00 | 19.80 | 8,618 | -0.40(-1.98%) |
Jan 24, 2018 | 20.80 | 21.00 | 20.20 | 20.20 | 4,033 | +0.40(+2.02%) |
Jan 23, 2018 | 21.20 | 21.20 | 19.80 | 19.80 | 8,323 | -1.40(-6.60%) |
Jan 22, 2018 | 20.80 | 21.58 | 20.60 | 21.20 | 14,769 | +0.60(+2.91%) |
Jan 19, 2018 | 18.80 | 20.60 | 18.40 | 20.60 | 12,744 | +1.80(+9.60%) |
Jan 18, 2018 | 18.00 | 18.80 | 17.90 | 18.80 | 8,326 | +0.60(+3.29%) |
Jan 17, 2018 | 19.00 | 19.00 | 17.60 | 18.20 | 4,382 | -0.80(-4.22%) |
Jan 16, 2018 | 18.00 | 19.00 | 17.60 | 19.00 | 6,032 | +1.00(+5.56%) |
Jan 12, 2018 | 18.00 | 18.00 | 18.00 | 0 | -0.60(-3.24%) | |
Jan 11, 2018 | 17.06 | 18.90 | 17.00 | 18.60 | 10,130 | +1.70(+10.07%) |
Jan 10, 2018 | 16.61 | 16.90 | 16,396 | -1.10(-6.13%) | ||
Jan 09, 2018 | 18.22 | 18.70 | 17.80 | 18.00 | 4,461 | -0.40(-2.15%) |
Jan 08, 2018 | 18.94 | 19.00 | 18.00 | 18.40 | 11,388 | -0.40(-2.13%) |
Jan 05, 2018 | 19.00 | 19.00 | 18.80 | 18.80 | 1,548 | -0.20(-1.05%) |
Jan 04, 2018 | 18.94 | 19.20 | 18.70 | 19.00 | 8,186 | +0.50(+2.69%) |
Jan 03, 2018 | 18.94 | 19.00 | 18.40 | 18.50 | 5,448 | +0.20(+1.10%) |