Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.59 | 19.59 | 19.59 | 0 | +0.65(+3.43%) | |
Mar 28, 2018 | 18.86 | 19.11 | 18.52 | 18.94 | 858,341 | +0.09(+0.48%) |
Mar 27, 2018 | 19.46 | 19.50 | 18.76 | 18.85 | 958,897 | -0.58(-2.99%) |
Mar 26, 2018 | 19.04 | 19.47 | 18.63 | 19.43 | 1,432,732 | +0.84(+4.52%) |
Mar 23, 2018 | 20.30 | 20.37 | 18.51 | 18.59 | 1,553,300 | -1.79(-8.78%) |
Mar 22, 2018 | 20.82 | 20.91 | 20.37 | 20.38 | 875,709 | -0.56(-2.67%) |
Mar 21, 2018 | 21.08 | 21.41 | 20.90 | 20.94 | 910,462 | -0.26(-1.23%) |
Mar 20, 2018 | 20.91 | 21.48 | 20.85 | 21.20 | 938,558 | +0.38(+1.83%) |
Mar 19, 2018 | 20.63 | 21.07 | 20.58 | 20.82 | 1,156,103 | +0.20(+0.97%) |
Mar 16, 2018 | 20.88 | 20.95 | 20.49 | 20.62 | 1,543,448 | -0.29(-1.39%) |
Mar 15, 2018 | 21.20 | 21.31 | 20.78 | 20.91 | 614,345 | -0.14(-0.67%) |
Mar 14, 2018 | 21.08 | 21.22 | 20.96 | 21.05 | 964,583 | +0.11(+0.53%) |
Mar 13, 2018 | 21.07 | 21.36 | 20.74 | 20.94 | 1,711,551 | +0.06(+0.29%) |
Mar 12, 2018 | 20.70 | 21.02 | 20.58 | 20.88 | 1,103,529 | +0.27(+1.29%) |
Mar 09, 2018 | 20.66 | 20.90 | 20.59 | 20.61 | 706,513 | +0.08(+0.41%) |
Mar 08, 2018 | 20.18 | 20.73 | 20.06 | 20.53 | 825,510 | +0.46(+2.29%) |
Mar 07, 2018 | 20.20 | 20.07 | 904,807 | -0.04(-0.20%) | ||
Mar 06, 2018 | 19.85 | 20.16 | 19.65 | 20.11 | 1,130,865 | +0.31(+1.57%) |
Mar 05, 2018 | 19.87 | 19.99 | 19.50 | 19.80 | 752,397 | -0.10(-0.50%) |
Mar 02, 2018 | 19.53 | 20.00 | 19.36 | 19.90 | 1,040,639 | +0.09(+0.45%) |
Mar 01, 2018 | 19.63 | 19.96 | 19.38 | 19.81 | 897,409 | +0.15(+0.76%) |
Feb 28, 2018 | 19.88 | 20.32 | 19.66 | 19.66 | 1,170,124 | -0.24(-1.21%) |
Feb 27, 2018 | 19.93 | 20.26 | 19.69 | 19.90 | 791,762 | -0.12(-0.60%) |
Feb 26, 2018 | 19.94 | 20.22 | 19.45 | 20.02 | 1,386,628 | +0.15(+0.75%) |
Feb 23, 2018 | 19.38 | 19.98 | 19.28 | 19.87 | 1,372,113 | +0.59(+3.06%) |
Feb 22, 2018 | 19.52 | 20.03 | 19.25 | 19.28 | 1,249,236 | +0.04(+0.21%) |
Feb 21, 2018 | 19.00 | 19.99 | 18.20 | 19.24 | 1,789,590 | +0.76(+4.11%) |
Feb 20, 2018 | 18.45 | 18.95 | 18.42 | 18.48 | 1,033,272 | -0.06(-0.32%) |
Feb 16, 2018 | 18.54 | 18.54 | 18.54 | 0 | -0.12(-0.64%) | |
Feb 15, 2018 | 18.55 | 18.55 | 18.26 | 18.66 | 516,517 | +0.25(+1.36%) |
Feb 14, 2018 | 17.60 | 18.49 | 17.46 | 18.41 | 694,279 | +0.57(+3.20%) |
Feb 13, 2018 | 17.68 | 17.91 | 17.48 | 17.84 | 395,057 | +0.00(+0.00%) |
Feb 12, 2018 | 17.31 | 18.12 | 17.22 | 17.84 | 882,768 | +0.67(+3.90%) |
Feb 09, 2018 | 17.22 | 17.51 | 16.06 | 17.17 | 1,449,042 | +0.11(+0.64%) |
Feb 08, 2018 | 18.61 | 17.04 | 17.06 | 1,198,057 | -1.18(-6.47%) | |
Feb 07, 2018 | 18.26 | 18.60 | 18.26 | 18.24 | 904,769 | -0.01(-0.05%) |
Feb 06, 2018 | 17.25 | 18.36 | 17.10 | 18.25 | 1,392,501 | +0.05(+0.29%) |
Feb 05, 2018 | 18.04 | 18.54 | 17.82 | 18.20 | 679,996 | -0.17(-0.94%) |
Feb 02, 2018 | 18.60 | 18.89 | 18.18 | 18.37 | 655,074 | -0.47(-2.49%) |
Feb 01, 2018 | 18.70 | 19.08 | 18.41 | 18.84 | 813,370 | +0.16(+0.86%) |
Jan 31, 2018 | 19.22 | 19.49 | 18.52 | 18.68 | 662,287 | -0.54(-2.81%) |
Jan 30, 2018 | 19.13 | 19.51 | 18.90 | 19.22 | 783,118 | -0.13(-0.67%) |
Jan 29, 2018 | 18.94 | 19.70 | 18.80 | 19.35 | 1,022,887 | +0.41(+2.16%) |
Jan 26, 2018 | 18.94 | 19.12 | 18.64 | 18.94 | 792,705 | +0.02(+0.11%) |
Jan 25, 2018 | 18.94 | 19.14 | 18.61 | 18.92 | 1,191,850 | +0.12(+0.64%) |
Jan 24, 2018 | 19.67 | 19.80 | 18.25 | 18.80 | 1,249,746 | -0.88(-4.47%) |
Jan 23, 2018 | 18.91 | 19.85 | 18.87 | 19.68 | 1,672,395 | +0.73(+3.85%) |
Jan 22, 2018 | 18.07 | 18.99 | 18.02 | 18.95 | 1,609,505 | +0.97(+5.39%) |
Jan 19, 2018 | 17.82 | 18.04 | 17.67 | 17.98 | 1,358,147 | +0.13(+0.73%) |
Jan 18, 2018 | 17.65 | 18.00 | 17.55 | 17.85 | 1,181,928 | -0.13(-0.72%) |
Jan 17, 2018 | 17.55 | 18.17 | 17.11 | 17.98 | 6,549,709 | -1.76(-8.92%) |
Jan 16, 2018 | 20.17 | 20.50 | 19.71 | 19.74 | 933,431 | -0.62(-3.05%) |
Jan 12, 2018 | 20.36 | 20.36 | 20.36 | 0 | +0.30(+1.50%) | |
Jan 11, 2018 | 19.72 | 20.15 | 19.45 | 20.06 | 1,071,290 | +0.32(+1.62%) |
Jan 10, 2018 | 19.02 | 19.82 | 18.74 | 19.74 | 1,464,342 | +1.08(+5.79%) |
Jan 09, 2018 | 18.76 | 19.04 | 18.59 | 18.66 | 1,374,249 | -0.06(-0.32%) |
Jan 08, 2018 | 19.57 | 19.70 | 18.52 | 18.72 | 1,501,714 | -0.74(-3.80%) |
Jan 05, 2018 | 20.12 | 20.27 | 19.31 | 19.46 | 1,263,617 | -0.64(-3.18%) |
Jan 04, 2018 | 20.53 | 20.64 | 20.07 | 20.10 | 725,741 | -0.41(-2.00%) |
Jan 03, 2018 | 20.12 | 20.70 | 19.93 | 20.51 | 1,226,368 | +0.31(+1.53%) |