Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.37 | 20.37 | 20.37 | 0 | +0.63(+3.19%) | |
Mar 28, 2018 | 19.75 | 20.18 | 19.29 | 19.74 | 999,698 | -0.03(-0.15%) |
Mar 27, 2018 | 20.63 | 21.00 | 19.62 | 19.77 | 1,251,849 | -0.78(-3.80%) |
Mar 26, 2018 | 19.77 | 20.62 | 19.76 | 20.55 | 812,803 | +1.12(+5.76%) |
Mar 23, 2018 | 20.23 | 20.34 | 19.41 | 19.43 | 710,333 | -0.72(-3.57%) |
Mar 22, 2018 | 20.25 | 20.58 | 20.02 | 20.15 | 576,638 | -0.37(-1.80%) |
Mar 21, 2018 | 20.66 | 20.85 | 20.37 | 20.52 | 496,167 | -0.14(-0.68%) |
Mar 20, 2018 | 20.02 | 20.75 | 19.94 | 20.66 | 728,585 | +0.64(+3.20%) |
Mar 19, 2018 | 20.26 | 20.30 | 19.75 | 20.02 | 762,443 | -0.40(-1.96%) |
Mar 16, 2018 | 20.38 | 20.63 | 20.26 | 20.42 | 649,215 | +0.05(+0.25%) |
Mar 15, 2018 | 20.60 | 20.67 | 20.16 | 20.37 | 925,271 | -0.18(-0.88%) |
Mar 14, 2018 | 20.57 | 20.75 | 20.19 | 20.55 | 844,290 | +0.06(+0.29%) |
Mar 13, 2018 | 20.80 | 20.89 | 20.27 | 20.49 | 610,889 | -0.23(-1.11%) |
Mar 12, 2018 | 20.56 | 20.86 | 20.30 | 20.72 | 1,217,509 | +0.05(+0.24%) |
Mar 09, 2018 | 20.69 | 20.97 | 20.39 | 20.67 | 915,944 | +0.23(+1.13%) |
Mar 08, 2018 | 20.04 | 20.58 | 20.02 | 20.44 | 774,690 | +0.55(+2.77%) |
Mar 07, 2018 | 19.61 | 19.89 | 574,867 | -0.22(-1.09%) | ||
Mar 06, 2018 | 19.01 | 20.23 | 18.75 | 20.11 | 2,067,804 | +1.16(+6.12%) |
Mar 05, 2018 | 18.58 | 19.19 | 18.50 | 18.95 | 644,033 | +0.22(+1.17%) |
Mar 02, 2018 | 18.08 | 18.86 | 18.07 | 18.73 | 975,822 | +0.41(+2.24%) |
Mar 01, 2018 | 18.04 | 18.49 | 17.85 | 18.32 | 831,509 | +0.34(+1.89%) |
Feb 28, 2018 | 18.17 | 18.65 | 17.97 | 17.98 | 925,684 | -0.22(-1.21%) |
Feb 27, 2018 | 18.66 | 18.69 | 17.86 | 18.20 | 1,135,772 | -0.45(-2.41%) |
Feb 26, 2018 | 18.11 | 18.75 | 18.11 | 18.65 | 736,460 | +0.59(+3.27%) |
Feb 23, 2018 | 18.55 | 18.55 | 17.92 | 18.06 | 665,083 | -0.45(-2.43%) |
Feb 22, 2018 | 18.38 | 18.73 | 18.25 | 18.51 | 685,607 | +0.15(+0.82%) |
Feb 21, 2018 | 18.15 | 19.02 | 18.09 | 18.36 | 954,406 | +0.14(+0.77%) |
Feb 20, 2018 | 18.00 | 18.52 | 17.90 | 18.22 | 948,838 | +0.03(+0.16%) |
Feb 16, 2018 | 18.19 | 18.19 | 18.19 | 0 | -0.27(-1.46%) | |
Feb 15, 2018 | 18.01 | 18.58 | 17.82 | 18.46 | 644,387 | +0.51(+2.84%) |
Feb 14, 2018 | 17.41 | 18.10 | 17.33 | 17.95 | 576,686 | +0.43(+2.45%) |
Feb 13, 2018 | 17.76 | 18.29 | 17.23 | 17.52 | 841,946 | -0.49(-2.72%) |
Feb 12, 2018 | 17.23 | 18.30 | 16.92 | 18.01 | 1,381,786 | +0.86(+5.01%) |
Feb 09, 2018 | 19.00 | 19.43 | 16.50 | 17.15 | 2,848,885 | -1.69(-8.97%) |
Feb 08, 2018 | 19.38 | 19.50 | 18.69 | 18.84 | 929,485 | -0.56(-2.89%) |
Feb 07, 2018 | 18.85 | 19.55 | 18.85 | 19.40 | 604,494 | +0.57(+3.03%) |
Feb 06, 2018 | 18.14 | 19.23 | 18.05 | 18.83 | 706,825 | -0.54(-2.79%) |
Feb 05, 2018 | 19.36 | 19.71 | 19.01 | 19.37 | 410,045 | -0.15(-0.77%) |
Feb 02, 2018 | 19.62 | 19.74 | 19.17 | 19.52 | 431,535 | -0.29(-1.46%) |
Feb 01, 2018 | 19.88 | 20.15 | 19.66 | 19.81 | 287,051 | -0.14(-0.70%) |
Jan 31, 2018 | 20.12 | 20.53 | 19.93 | 19.95 | 440,788 | +0.01(+0.05%) |
Jan 30, 2018 | 19.70 | 20.18 | 19.51 | 19.94 | 428,313 | -0.01(-0.05%) |
Jan 29, 2018 | 20.49 | 20.74 | 19.87 | 19.95 | 530,999 | -0.58(-2.83%) |
Jan 26, 2018 | 19.86 | 20.58 | 19.84 | 20.53 | 495,426 | +0.69(+3.48%) |
Jan 25, 2018 | 20.04 | 20.26 | 19.72 | 19.84 | 545,623 | -0.14(-0.70%) |
Jan 24, 2018 | 20.31 | 20.69 | 19.92 | 19.98 | 499,644 | -0.41(-2.01%) |
Jan 23, 2018 | 20.18 | 20.45 | 19.89 | 20.39 | 440,142 | +0.26(+1.29%) |
Jan 22, 2018 | 20.40 | 20.58 | 20.09 | 20.13 | 496,696 | -0.29(-1.42%) |
Jan 19, 2018 | 20.48 | 20.69 | 20.35 | 20.42 | 418,246 | -0.02(-0.10%) |
Jan 18, 2018 | 20.69 | 20.81 | 20.24 | 20.44 | 337,947 | -0.22(-1.06%) |
Jan 17, 2018 | 20.70 | 20.88 | 20.44 | 20.66 | 780,038 | +0.21(+1.03%) |
Jan 16, 2018 | 21.00 | 21.63 | 20.22 | 20.45 | 708,183 | -0.89(-4.17%) |
Jan 12, 2018 | 21.34 | 21.34 | 21.34 | 0 | +0.51(+2.45%) | |
Jan 11, 2018 | 20.67 | 21.02 | 20.35 | 20.83 | 359,649 | +0.28(+1.36%) |
Jan 10, 2018 | 20.70 | 19.54 | 20.55 | 563,767 | +0.91(+4.63%) | |
Jan 09, 2018 | 19.35 | 20.00 | 19.25 | 19.64 | 635,682 | -0.33(-1.65%) |
Jan 08, 2018 | 20.05 | 20.15 | 19.29 | 19.97 | 819,047 | -0.77(-3.71%) |
Jan 05, 2018 | 20.91 | 20.99 | 20.59 | 20.74 | 348,181 | -0.10(-0.48%) |
Jan 04, 2018 | 21.51 | 21.65 | 20.73 | 20.84 | 466,086 | -0.43(-2.02%) |
Jan 03, 2018 | 21.00 | 22.00 | 20.94 | 21.27 | 1,110,546 | +0.25(+1.19%) |