Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 21.86 | 21.86 | 21.86 | 0 | -0.08(-0.36%) | |
Mar 28, 2018 | 21.54 | 22.40 | 21.26 | 21.94 | 110,657 | +0.24(+1.11%) |
Mar 27, 2018 | 22.58 | 23.40 | 21.34 | 21.70 | 169,224 | -0.73(-3.25%) |
Mar 26, 2018 | 26.29 | 26.29 | 22.20 | 22.43 | 176,603 | -3.57(-13.73%) |
Mar 23, 2018 | 25.79 | 26.25 | 25.01 | 26.00 | 92,963 | +0.26(+1.01%) |
Mar 22, 2018 | 25.19 | 25.74 | 24.41 | 25.74 | 36,750 | +0.38(+1.50%) |
Mar 21, 2018 | 24.94 | 26.15 | 24.70 | 25.36 | 64,227 | +0.40(+1.60%) |
Mar 20, 2018 | 24.50 | 25.10 | 24.01 | 24.96 | 58,245 | +0.52(+2.13%) |
Mar 19, 2018 | 24.16 | 24.72 | 23.57 | 24.44 | 137,082 | +0.11(+0.45%) |
Mar 16, 2018 | 22.48 | 24.98 | 21.49 | 24.33 | 198,688 | +1.76(+7.80%) |
Mar 15, 2018 | 23.08 | 23.10 | 22.27 | 22.57 | 44,812 | -0.55(-2.38%) |
Mar 14, 2018 | 23.44 | 23.77 | 22.10 | 23.12 | 119,052 | -0.31(-1.32%) |
Mar 13, 2018 | 22.57 | 23.44 | 22.57 | 23.43 | 36,110 | +0.87(+3.86%) |
Mar 12, 2018 | 21.04 | 23.27 | 21.04 | 22.56 | 77,563 | +1.31(+6.16%) |
Mar 09, 2018 | 21.25 | 22.04 | 21.10 | 21.25 | 216,702 | +0.03(+0.14%) |
Mar 08, 2018 | 22.00 | 22.96 | 21.20 | 21.22 | 298,347 | -0.87(-3.94%) |
Mar 07, 2018 | 23.47 | 23.70 | 21.53 | 22.09 | 231,662 | -1.26(-5.40%) |
Mar 06, 2018 | 25.95 | 25.95 | 23.33 | 23.35 | 190,972 | -2.54(-9.81%) |
Mar 05, 2018 | 25.48 | 25.98 | 25.17 | 25.89 | 18,294 | +0.26(+1.01%) |
Mar 02, 2018 | 25.34 | 25.98 | 24.87 | 25.63 | 52,366 | +0.21(+0.83%) |
Mar 01, 2018 | 24.94 | 25.46 | 24.68 | 25.42 | 80,145 | +0.44(+1.76%) |
Feb 28, 2018 | 25.31 | 25.32 | 24.50 | 24.98 | 69,608 | -0.21(-0.83%) |
Feb 27, 2018 | 24.69 | 25.22 | 24.63 | 25.19 | 32,005 | +0.09(+0.36%) |
Feb 26, 2018 | 24.60 | 25.30 | 24.50 | 25.10 | 57,286 | +0.78(+3.21%) |
Feb 23, 2018 | 24.00 | 25.10 | 24.00 | 24.32 | 66,136 | +1.03(+4.42%) |
Feb 22, 2018 | 23.30 | 23.44 | 22.10 | 23.29 | 100,351 | -0.01(-0.04%) |
Feb 21, 2018 | 22.58 | 23.95 | 22.58 | 23.30 | 13,276 | +0.58(+2.55%) |
Feb 20, 2018 | 23.49 | 23.49 | 22.45 | 22.72 | 14,116 | -0.54(-2.32%) |
Feb 16, 2018 | 23.26 | 23.26 | 23.26 | 0 | +0.49(+2.15%) | |
Feb 15, 2018 | 22.90 | 23.12 | 22.15 | 22.77 | 21,693 | +0.07(+0.31%) |
Feb 14, 2018 | 22.09 | 23.45 | 21.24 | 22.70 | 144,328 | +0.61(+2.76%) |
Feb 13, 2018 | 20.59 | 22.09 | 20.59 | 22.09 | 35,359 | +1.50(+7.29%) |
Feb 12, 2018 | 20.47 | 20.85 | 20.38 | 20.59 | 34,235 | +0.22(+1.08%) |
Feb 09, 2018 | 20.40 | 20.75 | 19.87 | 20.37 | 44,846 | +0.16(+0.79%) |
Feb 08, 2018 | 21.62 | 20.04 | 20.21 | 55,993 | -0.38(-1.85%) | |
Feb 07, 2018 | 21.00 | 21.43 | 19.89 | 20.59 | 187,906 | +0.62(+3.10%) |
Feb 06, 2018 | 19.50 | 20.32 | 19.50 | 19.97 | 113,025 | -0.14(-0.70%) |
Feb 05, 2018 | 21.00 | 21.00 | 19.63 | 20.11 | 181,168 | -1.14(-5.36%) |
Feb 02, 2018 | 21.43 | 21.85 | 21.11 | 21.25 | 76,857 | -0.29(-1.35%) |
Feb 01, 2018 | 20.61 | 21.54 | 20.61 | 21.54 | 97,393 | +0.95(+4.61%) |
Jan 31, 2018 | 19.94 | 20.80 | 19.65 | 20.59 | 82,254 | +0.61(+3.05%) |
Jan 30, 2018 | 20.07 | 20.10 | 19.73 | 19.98 | 93,795 | -0.02(-0.10%) |
Jan 29, 2018 | 20.36 | 20.40 | 19.68 | 20.00 | 172,981 | -0.32(-1.57%) |
Jan 26, 2018 | 21.65 | 21.65 | 20.18 | 20.32 | 72,830 | -1.19(-5.53%) |
Jan 25, 2018 | 21.60 | 22.59 | 21.32 | 21.51 | 41,781 | +0.00(+0.00%) |
Jan 24, 2018 | 22.00 | 22.24 | 21.50 | 21.51 | 98,633 | -0.48(-2.18%) |
Jan 23, 2018 | 22.08 | 22.75 | 21.88 | 21.99 | 70,254 | +0.07(+0.32%) |
Jan 22, 2018 | 22.60 | 22.70 | 21.76 | 21.92 | 108,938 | -0.65(-2.88%) |
Jan 19, 2018 | 22.45 | 23.69 | 22.41 | 22.57 | 109,347 | +0.16(+0.71%) |
Jan 18, 2018 | 21.56 | 22.79 | 21.56 | 22.41 | 33,692 | +0.60(+2.75%) |
Jan 17, 2018 | 22.56 | 23.00 | 21.80 | 21.81 | 115,423 | -0.75(-3.32%) |
Jan 16, 2018 | 23.50 | 23.97 | 22.45 | 22.56 | 169,460 | -1.12(-4.73%) |
Jan 12, 2018 | 23.68 | 23.68 | 23.68 | 0 | -0.04(-0.17%) | |
Jan 11, 2018 | 24.20 | 24.40 | 23.58 | 23.72 | 103,941 | -0.42(-1.74%) |
Jan 10, 2018 | 25.04 | 25.79 | 23.00 | 24.14 | 75,713 | -0.82(-3.29%) |
Jan 09, 2018 | 24.20 | 26.00 | 24.05 | 24.96 | 183,069 | +1.26(+5.32%) |
Jan 08, 2018 | 24.41 | 24.99 | 23.50 | 23.70 | 144,225 | -0.62(-2.55%) |
Jan 05, 2018 | 26.29 | 26.29 | 24.29 | 24.32 | 175,679 | -1.77(-6.78%) |
Jan 04, 2018 | 27.35 | 28.00 | 25.85 | 26.09 | 168,758 | -1.39(-5.06%) |
Jan 03, 2018 | 29.87 | 29.87 | 26.19 | 27.48 | 288,322 | -1.91(-6.50%) |