Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.17 | 20.17 | 20.17 | 0 | +0.43(+2.20%) | |
Mar 28, 2018 | 20.20 | 20.23 | 19.27 | 19.73 | 779,973 | -0.10(-0.50%) |
Mar 27, 2018 | 20.60 | 20.80 | 19.65 | 19.83 | 691,041 | -0.63(-3.09%) |
Mar 26, 2018 | 20.28 | 20.55 | 19.92 | 20.47 | 746,691 | +0.42(+2.08%) |
Mar 23, 2018 | 20.45 | 20.73 | 20.03 | 20.05 | 591,348 | -0.43(-2.12%) |
Mar 22, 2018 | 20.90 | 21.17 | 20.40 | 20.48 | 654,669 | -0.50(-2.38%) |
Mar 21, 2018 | 20.58 | 21.15 | 20.40 | 20.98 | 1,163,079 | +0.45(+2.19%) |
Mar 20, 2018 | 19.67 | 20.62 | 19.67 | 20.53 | 1,349,475 | +0.88(+4.50%) |
Mar 19, 2018 | 19.67 | 19.72 | 19.35 | 19.65 | 706,020 | -0.02(-0.08%) |
Mar 16, 2018 | 19.67 | 19.85 | 19.48 | 19.67 | 1,177,518 | +0.07(+0.34%) |
Mar 15, 2018 | 19.35 | 19.67 | 19.25 | 19.60 | 772,647 | +0.22(+1.12%) |
Mar 14, 2018 | 19.40 | 19.50 | 18.98 | 19.38 | 698,724 | +0.17(+0.87%) |
Mar 13, 2018 | 19.62 | 19.70 | 18.92 | 19.22 | 885,057 | -0.33(-1.70%) |
Mar 12, 2018 | 19.53 | 19.67 | 19.35 | 19.55 | 638,067 | +0.15(+0.77%) |
Mar 09, 2018 | 19.93 | 20.00 | 19.20 | 19.40 | 906,978 | -0.37(-1.86%) |
Mar 08, 2018 | 19.70 | 20.02 | 19.63 | 19.77 | 765,372 | +0.18(+0.94%) |
Mar 07, 2018 | 19.85 | 19.58 | 758,985 | -0.10(-0.51%) | ||
Mar 06, 2018 | 19.38 | 19.68 | 19.27 | 19.68 | 812,988 | +0.35(+1.81%) |
Mar 05, 2018 | 19.22 | 19.60 | 18.88 | 19.33 | 1,002,138 | +0.10(+0.52%) |
Mar 02, 2018 | 18.62 | 19.33 | 18.27 | 19.23 | 1,522,467 | +0.55(+2.94%) |
Mar 01, 2018 | 18.67 | 18.88 | 18.36 | 18.68 | 1,051,860 | -0.03(-0.18%) |
Feb 28, 2018 | 18.78 | 19.22 | 18.53 | 18.72 | 1,194,501 | +0.10(+0.54%) |
Feb 27, 2018 | 18.80 | 19.32 | 18.60 | 18.62 | 842,328 | -0.15(-0.80%) |
Feb 26, 2018 | 19.45 | 19.75 | 18.73 | 18.77 | 1,296,921 | -0.52(-2.68%) |
Feb 23, 2018 | 18.87 | 19.37 | 18.87 | 19.28 | 692,610 | +0.55(+2.94%) |
Feb 22, 2018 | 19.42 | 19.42 | 18.67 | 18.73 | 911,835 | -0.53(-2.77%) |
Feb 21, 2018 | 18.67 | 19.65 | 18.67 | 19.27 | 1,186,017 | +0.63(+3.40%) |
Feb 20, 2018 | 18.88 | 19.58 | 18.60 | 18.63 | 2,227,200 | -0.13(-0.71%) |
Feb 16, 2018 | 18.77 | 18.77 | 18.77 | 0 | +1.45(+8.37%) | |
Feb 15, 2018 | 17.37 | 17.55 | 17.10 | 17.32 | 1,795,266 | +0.00(+0.00%) |
Feb 14, 2018 | 18.00 | 18.20 | 17.04 | 17.32 | 1,283,331 | -0.73(-4.06%) |
Feb 13, 2018 | 17.85 | 18.58 | 16.68 | 18.05 | 2,544,450 | +0.08(+0.46%) |
Feb 12, 2018 | 17.60 | 18.12 | 17.17 | 17.97 | 1,563,909 | +0.50(+2.86%) |
Feb 09, 2018 | 17.53 | 17.72 | 16.80 | 17.47 | 1,115,757 | +0.12(+0.67%) |
Feb 08, 2018 | 18.10 | 18.12 | 17.33 | 17.35 | 615,168 | -0.67(-3.70%) |
Feb 07, 2018 | 17.95 | 18.15 | 17.95 | 18.02 | 516,612 | +0.08(+0.47%) |
Feb 06, 2018 | 17.32 | 18.10 | 17.14 | 17.93 | 618,441 | -0.08(-0.46%) |
Feb 05, 2018 | 17.95 | 18.57 | 17.68 | 18.02 | 531,735 | -0.13(-0.73%) |
Feb 02, 2018 | 18.33 | 18.40 | 17.97 | 18.15 | 551,769 | -0.30(-1.63%) |
Feb 01, 2018 | 17.97 | 18.55 | 17.72 | 18.45 | 625,986 | +0.35(+1.93%) |
Jan 31, 2018 | 18.30 | 18.40 | 18.03 | 18.10 | 426,501 | -0.10(-0.55%) |
Jan 30, 2018 | 18.25 | 18.25 | 18.03 | 18.20 | 632,598 | -0.25(-1.36%) |
Jan 29, 2018 | 18.38 | 18.62 | 18.27 | 18.45 | 689,136 | +0.07(+0.36%) |
Jan 26, 2018 | 18.08 | 18.45 | 17.98 | 18.38 | 471,132 | +0.35(+1.94%) |
Jan 25, 2018 | 17.35 | 18.07 | 17.35 | 18.03 | 855,213 | +0.77(+4.44%) |
Jan 24, 2018 | 17.62 | 17.68 | 17.07 | 17.27 | 452,628 | -0.28(-1.61%) |
Jan 23, 2018 | 17.48 | 17.60 | 17.27 | 17.55 | 603,045 | +0.00(+0.00%) |
Jan 22, 2018 | 18.05 | 18.13 | 17.43 | 17.55 | 518,748 | -0.53(-2.95%) |
Jan 19, 2018 | 17.72 | 18.39 | 17.72 | 18.08 | 1,443,090 | +0.48(+2.75%) |
Jan 18, 2018 | 17.63 | 17.65 | 17.27 | 17.60 | 459,666 | -0.03(-0.19%) |
Jan 17, 2018 | 17.28 | 17.75 | 16.95 | 17.63 | 765,615 | +0.53(+3.12%) |
Jan 16, 2018 | 17.52 | 17.95 | 17.08 | 17.10 | 661,785 | -0.25(-1.44%) |
Jan 12, 2018 | 17.35 | 17.35 | 17.35 | 0 | -0.05(-0.29%) | |
Jan 11, 2018 | 17.37 | 17.58 | 17.03 | 17.40 | 417,396 | +0.08(+0.48%) |
Jan 10, 2018 | 17.28 | 17.45 | 17.02 | 17.32 | 522,717 | -0.07(-0.38%) |
Jan 09, 2018 | 17.52 | 17.65 | 17.22 | 17.38 | 580,860 | -0.03(-0.19%) |
Jan 08, 2018 | 17.13 | 17.47 | 16.85 | 17.42 | 601,311 | +0.28(+1.65%) |
Jan 05, 2018 | 16.93 | 17.22 | 16.82 | 17.13 | 553,029 | +0.22(+1.28%) |
Jan 04, 2018 | 16.73 | 16.93 | 16.55 | 16.92 | 680,943 | +0.30(+1.81%) |
Jan 03, 2018 | 16.32 | 16.65 | 16.20 | 16.62 | 801,174 | +0.28(+1.74%) |