Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 10.27 | 10.27 | 10.27 | 0 | -0.07(-0.71%) | |
Mar 28, 2018 | 10.02 | 10.36 | 9.980 | 10.35 | 4,483,336 | +0.31(+3.06%) |
Mar 27, 2018 | 9.790 | 10.12 | 9.746 | 10.04 | 4,147,289 | +0.29(+2.93%) |
Mar 26, 2018 | 9.848 | 9.907 | 9.534 | 9.753 | 3,656,357 | +0.02(+0.23%) |
Mar 23, 2018 | 9.783 | 9.936 | 9.622 | 9.731 | 5,465,296 | +0.23(+2.39%) |
Mar 22, 2018 | 9.387 | 9.519 | 9.270 | 9.505 | 10,528,072 | -0.19(-1.96%) |
Mar 21, 2018 | 9.848 | 10.10 | 9.666 | 9.695 | 9,095,150 | -0.55(-5.36%) |
Mar 20, 2018 | 10.58 | 10.58 | 10.01 | 10.24 | 11,828,134 | -0.01(-0.07%) |
Mar 19, 2018 | 9.461 | 11.44 | 9.402 | 10.25 | 41,093,732 | -8.93(-46.55%) |
Mar 16, 2018 | 19.27 | 19.38 | 19.14 | 19.18 | 1,954,700 | -0.40(-2.02%) |
Mar 15, 2018 | 19.78 | 19.79 | 19.46 | 19.57 | 1,079,677 | -0.61(-3.04%) |
Mar 14, 2018 | 20.32 | 20.35 | 20.06 | 20.19 | 561,910 | +0.03(+0.15%) |
Mar 13, 2018 | 20.44 | 20.51 | 20.09 | 20.16 | 778,391 | -0.15(-0.72%) |
Mar 12, 2018 | 20.37 | 20.44 | 20.28 | 20.30 | 773,101 | -0.25(-1.21%) |
Mar 09, 2018 | 20.27 | 20.59 | 20.27 | 20.55 | 859,673 | +0.31(+1.55%) |
Mar 08, 2018 | 20.20 | 20.35 | 20.10 | 20.24 | 1,834,322 | -0.16(-0.79%) |
Mar 07, 2018 | 20.49 | 20.24 | 20.40 | 599,230 | -0.26(-1.24%) | |
Mar 06, 2018 | 20.64 | 20.77 | 20.59 | 20.66 | 630,585 | +0.10(+0.46%) |
Mar 05, 2018 | 20.05 | 20.61 | 20.04 | 20.56 | 815,135 | +0.23(+1.12%) |
Mar 02, 2018 | 20.03 | 20.36 | 19.93 | 20.33 | 519,862 | +0.37(+1.83%) |
Mar 01, 2018 | 20.34 | 20.38 | 19.91 | 19.97 | 850,690 | -0.56(-2.74%) |
Feb 28, 2018 | 20.85 | 20.89 | 20.53 | 20.53 | 857,315 | -0.27(-1.30%) |
Feb 27, 2018 | 20.99 | 21.02 | 20.76 | 20.80 | 660,469 | -0.27(-1.28%) |
Feb 26, 2018 | 21.05 | 21.12 | 20.93 | 21.07 | 1,042,711 | +0.27(+1.30%) |
Feb 23, 2018 | 20.68 | 20.85 | 20.66 | 20.80 | 592,765 | -0.10(-0.46%) |
Feb 22, 2018 | 20.96 | 21.10 | 20.84 | 20.90 | 468,349 | -0.03(-0.14%) |
Feb 21, 2018 | 20.93 | 21.13 | 20.90 | 20.93 | 910,068 | -0.07(-0.35%) |
Feb 20, 2018 | 20.90 | 21.24 | 20.82 | 21.00 | 570,674 | -0.59(-2.74%) |
Feb 16, 2018 | 21.59 | 21.59 | 21.59 | 0 | -0.11(-0.51%) | |
Feb 15, 2018 | 21.26 | 21.72 | 21.17 | 21.70 | 1,451,684 | +0.72(+3.42%) |
Feb 14, 2018 | 20.57 | 21.05 | 20.57 | 20.98 | 666,976 | +0.53(+2.61%) |
Feb 13, 2018 | 20.51 | 20.61 | 20.44 | 20.45 | 1,022,914 | +0.04(+0.22%) |
Feb 12, 2018 | 20.17 | 20.55 | 20.17 | 20.41 | 881,361 | +0.10(+0.50%) |
Feb 09, 2018 | 20.30 | 20.38 | 19.87 | 20.30 | 2,032,161 | -0.23(-1.14%) |
Feb 08, 2018 | 21.20 | 21.23 | 20.53 | 20.54 | 1,147,210 | -0.06(-0.28%) |
Feb 07, 2018 | 20.45 | 20.90 | 20.41 | 20.60 | 2,313,679 | -0.80(-3.76%) |
Feb 06, 2018 | 20.99 | 21.42 | 20.73 | 21.40 | 1,796,544 | +0.05(+0.24%) |
Feb 05, 2018 | 21.45 | 21.59 | 21.31 | 21.35 | 2,004,970 | -0.50(-2.28%) |
Feb 02, 2018 | 22.13 | 22.19 | 21.77 | 21.85 | 1,535,369 | -0.23(-1.03%) |
Feb 01, 2018 | 21.99 | 22.19 | 21.94 | 22.07 | 1,031,039 | -0.05(-0.23%) |
Jan 31, 2018 | 22.20 | 22.32 | 22.09 | 22.13 | 1,789,340 | -0.18(-0.82%) |
Jan 30, 2018 | 22.50 | 22.50 | 22.28 | 22.31 | 1,956,124 | -0.02(-0.10%) |
Jan 29, 2018 | 22.64 | 22.64 | 22.27 | 22.33 | 2,494,704 | -0.46(-2.02%) |
Jan 26, 2018 | 22.81 | 22.83 | 22.54 | 22.79 | 1,826,833 | +0.34(+1.53%) |
Jan 25, 2018 | 22.92 | 22.97 | 22.44 | 22.45 | 2,114,971 | -0.10(-0.42%) |
Jan 24, 2018 | 22.63 | 22.71 | 22.43 | 22.54 | 1,459,169 | +0.30(+1.35%) |
Jan 23, 2018 | 22.34 | 22.38 | 22.16 | 22.24 | 1,741,303 | +0.07(+0.33%) |
Jan 22, 2018 | 21.97 | 22.21 | 21.90 | 22.17 | 1,244,453 | +0.27(+1.24%) |
Jan 19, 2018 | 21.87 | 21.91 | 21.77 | 21.90 | 1,806,525 | -0.14(-0.63%) |
Jan 18, 2018 | 21.75 | 22.07 | 21.75 | 22.04 | 2,240,368 | +0.21(+0.96%) |
Jan 17, 2018 | 21.89 | 22.04 | 21.33 | 21.83 | 6,769,977 | -0.37(-1.66%) |
Jan 16, 2018 | 22.23 | 22.37 | 22.13 | 22.20 | 3,387,194 | -0.52(-2.29%) |
Jan 12, 2018 | 22.72 | 22.72 | 22.72 | 0 | +0.46(+2.05%) | |
Jan 11, 2018 | 22.08 | 22.42 | 21.84 | 22.26 | 3,234,518 | +0.16(+0.72%) |
Jan 10, 2018 | 22.23 | 22.10 | 6,590,920 | +0.54(+2.48%) | ||
Jan 09, 2018 | 21.48 | 21.60 | 21.37 | 21.57 | 7,020,955 | +0.66(+3.15%) |
Jan 08, 2018 | 20.73 | 21.21 | 20.69 | 20.91 | 3,516,832 | -4.16(-16.61%) |
Jan 05, 2018 | 25.13 | 25.30 | 24.96 | 25.08 | 1,088,069 | -0.03(-0.12%) |
Jan 04, 2018 | 24.94 | 25.11 | 24.81 | 25.10 | 882,362 | +0.62(+2.54%) |
Jan 03, 2018 | 24.45 | 24.68 | 24.45 | 24.48 | 867,624 | +0.16(+0.65%) |