Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 25.23 | 25.23 | 25.23 | 0 | +0.36(+1.46%) | |
Mar 28, 2018 | 25.99 | 26.14 | 24.85 | 24.86 | 1,469,833 | -0.90(-3.49%) |
Mar 27, 2018 | 25.27 | 26.91 | 25.23 | 25.76 | 1,868,289 | +0.69(+2.74%) |
Mar 26, 2018 | 24.96 | 25.23 | 24.85 | 25.07 | 419,724 | +0.34(+1.39%) |
Mar 23, 2018 | 24.85 | 25.19 | 24.73 | 24.73 | 511,688 | -0.04(-0.15%) |
Mar 22, 2018 | 24.96 | 25.38 | 24.75 | 24.77 | 642,151 | -0.27(-1.07%) |
Mar 21, 2018 | 25.72 | 25.72 | 25.00 | 25.04 | 457,845 | -0.61(-2.38%) |
Mar 20, 2018 | 25.15 | 25.76 | 25.00 | 25.65 | 728,348 | +0.50(+1.98%) |
Mar 19, 2018 | 24.81 | 25.46 | 24.58 | 25.15 | 718,940 | +0.34(+1.39%) |
Mar 16, 2018 | 25.23 | 25.42 | 24.81 | 24.81 | 1,306,533 | -0.42(-1.67%) |
Mar 15, 2018 | 25.69 | 25.72 | 25.00 | 25.23 | 567,349 | -0.34(-1.35%) |
Mar 14, 2018 | 25.38 | 25.88 | 25.19 | 25.57 | 617,519 | +0.38(+1.52%) |
Mar 13, 2018 | 25.07 | 25.84 | 24.77 | 25.19 | 783,935 | +0.08(+0.30%) |
Mar 12, 2018 | 25.42 | 25.50 | 25.04 | 25.11 | 729,890 | -0.27(-1.05%) |
Mar 09, 2018 | 25.27 | 25.95 | 25.07 | 25.38 | 748,722 | +0.23(+0.91%) |
Mar 08, 2018 | 24.85 | 25.38 | 24.69 | 25.15 | 766,668 | +0.27(+1.08%) |
Mar 07, 2018 | 24.46 | 25.11 | 24.23 | 24.88 | 531,481 | +0.54(+2.20%) |
Mar 06, 2018 | 24.46 | 24.77 | 23.89 | 24.35 | 1,020,373 | -0.15(-0.62%) |
Mar 05, 2018 | 22.93 | 24.54 | 22.86 | 24.50 | 1,364,416 | +1.49(+6.48%) |
Mar 02, 2018 | 22.48 | 23.55 | 22.28 | 23.01 | 1,149,793 | +0.54(+2.38%) |
Mar 01, 2018 | 22.74 | 22.78 | 22.02 | 22.48 | 845,517 | -0.23(-1.01%) |
Feb 28, 2018 | 22.51 | 22.70 | 22.25 | 22.70 | 884,933 | +0.37(+1.68%) |
Feb 27, 2018 | 22.18 | 22.63 | 22.03 | 22.33 | 601,167 | +0.23(+1.03%) |
Feb 26, 2018 | 22.29 | 22.63 | 21.78 | 22.10 | 807,216 | +0.08(+0.34%) |
Feb 23, 2018 | 21.84 | 22.29 | 21.80 | 22.03 | 692,448 | +0.32(+1.48%) |
Feb 22, 2018 | 21.70 | 761,335 | -0.47(-2.14%) | |||
Feb 21, 2018 | 23.01 | 25.02 | 19.87 | 22.18 | 2,320,479 | -0.83(-3.62%) |
Feb 20, 2018 | 21.50 | 23.24 | 21.50 | 23.01 | 1,634,283 | +1.52(+7.05%) |
Feb 16, 2018 | 21.50 | 21.50 | 21.50 | 0 | +0.38(+1.80%) | |
Feb 15, 2018 | 21.61 | 21.61 | 20.93 | 21.12 | 1,478,215 | -0.45(-2.11%) |
Feb 14, 2018 | 21.53 | 21.91 | 21.02 | 21.57 | 1,634,727 | +0.04(+0.18%) |
Feb 13, 2018 | 20.81 | 21.99 | 20.40 | 21.53 | 2,828,419 | +0.76(+3.65%) |
Feb 12, 2018 | 21.27 | 21.27 | 19.87 | 20.78 | 2,584,357 | -0.42(-1.97%) |
Feb 09, 2018 | 19.68 | 21.91 | 19.56 | 21.19 | 4,547,511 | +1.10(+5.47%) |
Feb 08, 2018 | 20.28 | 16.26 | 20.09 | 6,619,276 | +4.89(+32.17%) | |
Feb 07, 2018 | 15.73 | 15.73 | 15.58 | 15.20 | 889,724 | -0.53(-3.37%) |
Feb 06, 2018 | 14.94 | 15.85 | 14.86 | 15.73 | 1,787,670 | +0.99(+6.68%) |
Feb 05, 2018 | 14.71 | 14.71 | 14.44 | 14.75 | 708,720 | +0.04(+0.26%) |
Feb 02, 2018 | 14.75 | 15.01 | 14.56 | 14.71 | 550,375 | -0.27(-1.77%) |
Feb 01, 2018 | 14.48 | 15.05 | 14.48 | 14.98 | 516,136 | +0.49(+3.40%) |
Jan 31, 2018 | 14.52 | 14.63 | 14.41 | 14.48 | 493,216 | -0.08(-0.52%) |
Jan 30, 2018 | 14.71 | 14.76 | 14.44 | 14.56 | 364,563 | -0.19(-1.29%) |
Jan 29, 2018 | 14.63 | 14.90 | 14.56 | 14.75 | 641,541 | +0.15(+1.04%) |
Jan 26, 2018 | 14.60 | 14.94 | 14.44 | 14.60 | 368,821 | +0.00(+0.00%) |
Jan 25, 2018 | 14.67 | 14.94 | 14.46 | 14.60 | 353,701 | +0.00(+0.00%) |
Jan 24, 2018 | 14.37 | 14.67 | 14.22 | 14.60 | 391,149 | +0.23(+1.58%) |
Jan 23, 2018 | 14.25 | 14.41 | 14.14 | 14.37 | 534,518 | +0.15(+1.07%) |
Jan 22, 2018 | 14.25 | 14.29 | 14.03 | 14.22 | 383,355 | +0.00(+0.00%) |
Jan 19, 2018 | 14.18 | 14.25 | 14.10 | 14.22 | 217,399 | +0.04(+0.27%) |
Jan 18, 2018 | 14.25 | 14.25 | 13.97 | 14.18 | 268,131 | -0.08(-0.53%) |
Jan 17, 2018 | 14.33 | 14.41 | 13.99 | 14.25 | 591,073 | +0.04(+0.27%) |
Jan 16, 2018 | 14.41 | 14.56 | 14.03 | 14.22 | 522,829 | -0.19(-1.32%) |
Jan 12, 2018 | 14.41 | 14.41 | 14.41 | 0 | +0.15(+1.06%) | |
Jan 11, 2018 | 14.10 | 14.33 | 13.80 | 14.25 | 333,064 | +0.11(+0.80%) |
Jan 10, 2018 | 14.14 | 220,825 | +0.15(+1.08%) | |||
Jan 09, 2018 | 14.14 | 14.14 | 13.80 | 13.99 | 451,113 | -0.08(-0.54%) |
Jan 08, 2018 | 14.14 | 14.14 | 13.80 | 14.07 | 371,004 | -0.08(-0.54%) |
Jan 05, 2018 | 14.10 | 14.25 | 13.99 | 14.14 | 398,142 | +0.08(+0.54%) |
Jan 04, 2018 | 14.14 | 14.25 | 13.99 | 14.07 | 351,198 | -0.11(-0.80%) |
Jan 03, 2018 | 13.91 | 14.22 | 13.91 | 14.18 | 674,561 | +0.27(+1.91%) |