Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 28.55 | 28.55 | 28.55 | 0 | +2.55(+9.81%) | |
Mar 28, 2018 | 24.45 | 26.10 | 24.40 | 26.00 | 212,070 | +1.65(+6.78%) |
Mar 27, 2018 | 25.50 | 25.50 | 24.20 | 24.35 | 152,690 | -0.95(-3.75%) |
Mar 26, 2018 | 24.55 | 25.60 | 24.40 | 25.30 | 151,967 | +1.05(+4.33%) |
Mar 23, 2018 | 24.15 | 24.70 | 24.00 | 24.25 | 177,747 | +0.25(+1.04%) |
Mar 22, 2018 | 24.50 | 24.95 | 24.00 | 24.00 | 143,694 | -0.75(-3.03%) |
Mar 21, 2018 | 24.90 | 25.15 | 24.60 | 24.75 | 76,939 | -0.20(-0.80%) |
Mar 20, 2018 | 25.55 | 26.00 | 24.75 | 24.95 | 187,757 | -0.45(-1.77%) |
Mar 19, 2018 | 24.90 | 25.55 | 24.50 | 25.40 | 125,727 | +0.35(+1.40%) |
Mar 16, 2018 | 24.60 | 25.70 | 24.45 | 25.05 | 202,366 | +0.40(+1.62%) |
Mar 15, 2018 | 25.05 | 25.25 | 24.50 | 24.65 | 247,984 | -0.35(-1.40%) |
Mar 14, 2018 | 26.00 | 26.95 | 24.90 | 25.00 | 190,702 | -0.80(-3.10%) |
Mar 13, 2018 | 26.85 | 27.26 | 25.55 | 25.80 | 154,170 | -0.90(-3.37%) |
Mar 12, 2018 | 26.20 | 26.78 | 25.60 | 26.70 | 122,652 | +0.55(+2.10%) |
Mar 09, 2018 | 25.85 | 26.55 | 25.55 | 26.15 | 87,941 | +0.50(+1.95%) |
Mar 08, 2018 | 26.00 | 27.00 | 25.15 | 25.65 | 151,331 | -0.15(-0.58%) |
Mar 07, 2018 | 26.50 | 27.30 | 25.70 | 25.80 | 225,224 | -1.00(-3.73%) |
Mar 06, 2018 | 26.30 | 26.80 | 25.95 | 26.80 | 169,830 | +0.50(+1.90%) |
Mar 05, 2018 | 26.45 | 27.00 | 26.10 | 26.30 | 137,278 | -0.15(-0.57%) |
Mar 02, 2018 | 24.70 | 26.70 | 24.40 | 26.45 | 214,382 | +1.50(+6.01%) |
Mar 01, 2018 | 25.45 | 26.00 | 24.80 | 24.95 | 161,641 | -0.80(-3.11%) |
Feb 28, 2018 | 26.55 | 26.84 | 25.73 | 25.75 | 124,348 | -0.65(-2.46%) |
Feb 27, 2018 | 26.90 | 27.60 | 26.10 | 26.40 | 304,472 | -0.55(-2.04%) |
Feb 26, 2018 | 26.00 | 27.80 | 25.85 | 26.95 | 634,300 | +1.15(+4.46%) |
Feb 23, 2018 | 20.60 | 26.90 | 20.60 | 25.80 | 866,919 | +7.00(+37.23%) |
Feb 22, 2018 | 18.95 | 18.40 | 18.80 | 82,822 | +0.40(+2.17%) | |
Feb 21, 2018 | 18.05 | 18.80 | 17.95 | 18.40 | 46,894 | +0.40(+2.22%) |
Feb 20, 2018 | 18.20 | 18.75 | 17.90 | 18.00 | 84,523 | -0.25(-1.37%) |
Feb 16, 2018 | 18.25 | 18.25 | 18.25 | 0 | +0.35(+1.96%) | |
Feb 15, 2018 | 17.20 | 18.00 | 17.05 | 17.90 | 51,789 | +0.90(+5.29%) |
Feb 14, 2018 | 17.00 | 17.25 | 16.90 | 17.00 | 229,148 | -0.20(-1.16%) |
Feb 13, 2018 | 17.05 | 17.38 | 17.00 | 17.20 | 179,239 | -0.05(-0.29%) |
Feb 12, 2018 | 17.40 | 17.62 | 17.20 | 17.25 | 58,093 | -0.10(-0.58%) |
Feb 09, 2018 | 17.15 | 17.45 | 16.70 | 17.35 | 73,219 | +0.35(+2.06%) |
Feb 08, 2018 | 17.40 | 17.50 | 17.00 | 17.00 | 79,716 | -0.35(-2.02%) |
Feb 07, 2018 | 17.40 | 17.40 | 17.40 | 17.35 | 106,352 | -0.15(-0.86%) |
Feb 06, 2018 | 16.65 | 17.61 | 16.62 | 17.50 | 113,218 | +0.10(+0.57%) |
Feb 05, 2018 | 17.85 | 18.25 | 17.05 | 17.40 | 68,148 | -0.65(-3.60%) |
Feb 02, 2018 | 18.20 | 18.30 | 17.85 | 18.05 | 57,365 | -0.30(-1.63%) |
Feb 01, 2018 | 18.25 | 18.70 | 18.20 | 18.35 | 82,282 | +0.05(+0.27%) |
Jan 31, 2018 | 18.90 | 19.15 | 18.30 | 18.30 | 81,642 | -0.60(-3.17%) |
Jan 30, 2018 | 18.35 | 19.00 | 18.35 | 18.90 | 43,800 | +0.40(+2.16%) |
Jan 29, 2018 | 18.75 | 18.80 | 18.40 | 18.50 | 43,405 | -0.35(-1.86%) |
Jan 26, 2018 | 18.60 | 19.12 | 18.50 | 18.85 | 32,930 | +0.25(+1.34%) |
Jan 25, 2018 | 18.45 | 18.70 | 18.36 | 18.60 | 40,360 | +0.15(+0.81%) |
Jan 24, 2018 | 19.25 | 19.89 | 18.40 | 18.45 | 97,861 | -0.70(-3.66%) |
Jan 23, 2018 | 18.75 | 19.25 | 18.75 | 19.15 | 38,811 | +0.30(+1.59%) |
Jan 22, 2018 | 19.00 | 19.00 | 18.55 | 18.85 | 39,047 | -0.25(-1.31%) |
Jan 19, 2018 | 18.70 | 19.20 | 18.20 | 19.10 | 52,664 | +0.40(+2.14%) |
Jan 18, 2018 | 19.05 | 19.10 | 18.60 | 18.70 | 39,794 | -0.35(-1.84%) |
Jan 17, 2018 | 19.00 | 19.10 | 18.85 | 19.05 | 32,388 | +0.15(+0.79%) |
Jan 16, 2018 | 19.15 | 19.55 | 18.75 | 18.90 | 57,466 | -0.30(-1.56%) |
Jan 12, 2018 | 19.20 | 19.20 | 19.20 | 0 | +0.22(+1.19%) | |
Jan 11, 2018 | 18.95 | 19.32 | 16.30 | 18.98 | 77,529 | +0.03(+0.13%) |
Jan 10, 2018 | 19.20 | 19.45 | 17.90 | 18.95 | 72,517 | -0.30(-1.56%) |
Jan 09, 2018 | 19.90 | 20.02 | 19.15 | 19.25 | 56,246 | -0.60(-3.02%) |
Jan 08, 2018 | 19.65 | 20.00 | 19.55 | 19.85 | 63,290 | -0.05(-0.25%) |
Jan 05, 2018 | 19.85 | 20.00 | 19.55 | 19.90 | 49,955 | +0.05(+0.25%) |
Jan 04, 2018 | 20.50 | 20.50 | 19.55 | 19.85 | 77,097 | -0.65(-3.17%) |
Jan 03, 2018 | 21.15 | 21.40 | 20.35 | 20.50 | 72,200 | -0.65(-3.07%) |