Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 18.10 | 18.10 | 18.10 | 0 | +0.20(+1.12%) | |
Mar 28, 2018 | 18.10 | 18.55 | 17.80 | 17.90 | 788,264 | -0.25(-1.38%) |
Mar 27, 2018 | 18.55 | 18.55 | 18.05 | 18.15 | 225,555 | -0.45(-2.42%) |
Mar 26, 2018 | 18.35 | 18.70 | 18.05 | 18.60 | 265,276 | +0.50(+2.76%) |
Mar 23, 2018 | 18.65 | 18.70 | 18.07 | 18.10 | 276,110 | -0.55(-2.95%) |
Mar 22, 2018 | 19.05 | 19.20 | 18.65 | 18.65 | 349,687 | -0.45(-2.36%) |
Mar 21, 2018 | 19.20 | 19.23 | 18.85 | 19.10 | 506,511 | -0.15(-0.78%) |
Mar 20, 2018 | 19.15 | 19.45 | 19.00 | 19.25 | 270,580 | +0.15(+0.79%) |
Mar 19, 2018 | 19.80 | 19.80 | 18.95 | 19.10 | 589,806 | -0.75(-3.78%) |
Mar 16, 2018 | 19.80 | 20.05 | 19.50 | 19.85 | 1,108,180 | +0.00(+0.00%) |
Mar 15, 2018 | 19.75 | 19.95 | 19.40 | 19.85 | 362,825 | +0.15(+0.76%) |
Mar 14, 2018 | 20.15 | 20.50 | 19.40 | 19.70 | 334,785 | -0.30(-1.50%) |
Mar 13, 2018 | 20.45 | 20.70 | 20.00 | 20.00 | 447,140 | -0.35(-1.72%) |
Mar 12, 2018 | 19.45 | 20.48 | 19.20 | 20.35 | 597,607 | +1.15(+5.99%) |
Mar 09, 2018 | 19.20 | 19.31 | 19.10 | 19.20 | 300,555 | +0.15(+0.79%) |
Mar 08, 2018 | 18.85 | 19.05 | 18.60 | 19.05 | 362,405 | +0.25(+1.33%) |
Mar 07, 2018 | 18.45 | 18.90 | 18.35 | 18.80 | 308,357 | +0.30(+1.62%) |
Mar 06, 2018 | 18.40 | 18.95 | 18.30 | 18.50 | 275,453 | +0.20(+1.09%) |
Mar 05, 2018 | 18.10 | 18.40 | 18.00 | 18.30 | 199,690 | +0.20(+1.10%) |
Mar 02, 2018 | 17.70 | 18.15 | 17.50 | 18.10 | 314,402 | +0.30(+1.69%) |
Mar 01, 2018 | 18.00 | 18.00 | 17.60 | 17.80 | 332,974 | -0.20(-1.11%) |
Feb 28, 2018 | 18.15 | 18.30 | 17.88 | 18.00 | 336,067 | -0.05(-0.28%) |
Feb 27, 2018 | 18.75 | 19.00 | 18.00 | 18.05 | 372,064 | -0.65(-3.48%) |
Feb 26, 2018 | 18.55 | 18.80 | 18.45 | 18.70 | 286,757 | +0.10(+0.54%) |
Feb 23, 2018 | 17.45 | 18.65 | 17.40 | 18.60 | 562,139 | +1.15(+6.59%) |
Feb 22, 2018 | 17.55 | 17.65 | 17.45 | 17.45 | 352,238 | -0.10(-0.57%) |
Feb 21, 2018 | 17.50 | 17.95 | 17.45 | 17.55 | 375,799 | +0.00(+0.00%) |
Feb 20, 2018 | 17.70 | 17.95 | 17.50 | 17.55 | 444,626 | -0.35(-1.96%) |
Feb 16, 2018 | 17.90 | 17.90 | 17.90 | 0 | +0.35(+1.99%) | |
Feb 15, 2018 | 17.75 | 17.75 | 17.45 | 17.55 | 464,445 | -0.20(-1.13%) |
Feb 14, 2018 | 17.55 | 18.00 | 17.50 | 17.75 | 774,940 | +0.20(+1.14%) |
Feb 13, 2018 | 17.50 | 17.95 | 17.40 | 17.55 | 481,412 | -0.05(-0.28%) |
Feb 12, 2018 | 17.65 | 17.95 | 17.47 | 17.60 | 685,257 | -0.07(-0.42%) |
Feb 09, 2018 | 17.80 | 18.75 | 17.20 | 17.68 | 1,834,962 | -3.93(-18.17%) |
Feb 08, 2018 | 22.10 | 22.55 | 21.25 | 21.60 | 311,320 | -0.45(-2.04%) |
Feb 07, 2018 | 22.30 | 22.60 | 21.95 | 22.05 | 200,123 | -0.30(-1.34%) |
Feb 06, 2018 | 21.65 | 22.50 | 21.65 | 22.35 | 289,196 | -0.25(-1.11%) |
Feb 05, 2018 | 22.75 | 23.15 | 22.40 | 22.60 | 149,299 | -0.30(-1.31%) |
Feb 02, 2018 | 23.30 | 23.35 | 22.85 | 22.90 | 197,756 | -0.45(-1.93%) |
Feb 01, 2018 | 23.20 | 23.50 | 23.05 | 23.35 | 199,206 | +0.10(+0.43%) |
Jan 31, 2018 | 23.35 | 23.60 | 23.00 | 23.25 | 198,462 | +0.10(+0.43%) |
Jan 30, 2018 | 23.25 | 23.70 | 23.10 | 23.15 | 234,253 | -0.30(-1.28%) |
Jan 29, 2018 | 23.60 | 23.80 | 23.30 | 23.45 | 87,234 | -0.15(-0.64%) |
Jan 26, 2018 | 23.55 | 23.65 | 23.15 | 23.60 | 150,330 | +0.25(+1.07%) |
Jan 25, 2018 | 23.50 | 23.50 | 23.10 | 23.35 | 134,752 | +0.10(+0.43%) |
Jan 24, 2018 | 23.60 | 24.10 | 23.15 | 23.25 | 162,916 | -0.20(-0.85%) |
Jan 23, 2018 | 22.85 | 23.55 | 22.75 | 23.45 | 199,355 | +0.50(+2.18%) |
Jan 22, 2018 | 23.05 | 23.20 | 22.75 | 22.95 | 192,300 | -0.25(-1.08%) |
Jan 19, 2018 | 22.85 | 23.25 | 22.85 | 23.20 | 204,096 | +0.35(+1.53%) |
Jan 18, 2018 | 22.95 | 23.20 | 22.80 | 22.85 | 226,637 | -0.05(-0.22%) |
Jan 17, 2018 | 23.00 | 23.15 | 22.65 | 22.90 | 169,180 | +0.10(+0.44%) |
Jan 16, 2018 | 24.05 | 24.05 | 22.65 | 22.80 | 267,364 | -1.20(-5.00%) |
Jan 12, 2018 | 24.00 | 24.00 | 24.00 | 0 | +1.10(+4.80%) | |
Jan 11, 2018 | 22.20 | 23.00 | 21.85 | 22.90 | 148,163 | +0.80(+3.62%) |
Jan 10, 2018 | 22.10 | 210,152 | -0.10(-0.45%) | |||
Jan 09, 2018 | 22.60 | 22.75 | 22.10 | 22.20 | 190,348 | -0.50(-2.20%) |
Jan 08, 2018 | 22.45 | 22.95 | 22.15 | 22.70 | 269,411 | +0.15(+0.67%) |
Jan 05, 2018 | 22.50 | 22.80 | 22.30 | 22.55 | 152,513 | +0.10(+0.45%) |
Jan 04, 2018 | 22.55 | 22.85 | 22.40 | 22.45 | 202,729 | +0.10(+0.45%) |
Jan 03, 2018 | 22.20 | 22.50 | 22.05 | 22.35 | 225,288 | +0.25(+1.13%) |