Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 16.61 | 16.61 | 16.61 | 0 | +0.26(+1.59%) | |
Mar 28, 2018 | 16.11 | 16.75 | 16.11 | 16.35 | 1,690,840 | +0.24(+1.51%) |
Mar 27, 2018 | 16.43 | 16.47 | 15.80 | 16.11 | 3,017,139 | -0.07(-0.44%) |
Mar 26, 2018 | 16.77 | 16.96 | 16.11 | 16.18 | 4,396,056 | -0.53(-3.17%) |
Mar 23, 2018 | 17.37 | 17.37 | 16.66 | 16.71 | 1,456,767 | -0.62(-3.58%) |
Mar 22, 2018 | 17.80 | 17.88 | 17.33 | 17.33 | 1,443,806 | -0.58(-3.26%) |
Mar 21, 2018 | 17.71 | 18.00 | 17.58 | 17.91 | 1,254,979 | +0.21(+1.17%) |
Mar 20, 2018 | 18.15 | 18.22 | 17.53 | 17.71 | 2,269,048 | -0.31(-1.75%) |
Mar 19, 2018 | 18.26 | 18.35 | 17.76 | 18.02 | 1,509,249 | -0.40(-2.19%) |
Mar 16, 2018 | 17.82 | 18.51 | 17.82 | 18.42 | 2,992,067 | +0.67(+3.75%) |
Mar 15, 2018 | 17.91 | 18.07 | 17.59 | 17.76 | 1,466,624 | -0.09(-0.50%) |
Mar 14, 2018 | 18.01 | 18.39 | 17.74 | 17.85 | 2,446,563 | -0.35(-1.93%) |
Mar 13, 2018 | 19.19 | 19.31 | 18.12 | 18.20 | 3,305,104 | +0.31(+1.71%) |
Mar 12, 2018 | 18.06 | 18.47 | 17.88 | 17.89 | 1,802,299 | -0.27(-1.48%) |
Mar 09, 2018 | 18.56 | 18.73 | 17.84 | 18.16 | 1,666,139 | -0.19(-1.03%) |
Mar 08, 2018 | 18.38 | 18.73 | 18.27 | 18.35 | 982,545 | -0.13(-0.73%) |
Mar 07, 2018 | 18.54 | 18.49 | 2,455,664 | +0.29(+1.58%) | ||
Mar 06, 2018 | 18.33 | 18.84 | 18.10 | 18.20 | 1,591,657 | +0.05(+0.30%) |
Mar 05, 2018 | 17.27 | 18.39 | 17.15 | 18.15 | 2,773,704 | +0.81(+4.67%) |
Mar 02, 2018 | 16.54 | 17.74 | 16.38 | 17.34 | 2,323,178 | +0.52(+3.10%) |
Mar 01, 2018 | 16.36 | 16.92 | 16.28 | 16.82 | 1,991,233 | +0.46(+2.80%) |
Feb 28, 2018 | 16.63 | 17.69 | 16.23 | 16.36 | 3,175,032 | -0.25(-1.51%) |
Feb 27, 2018 | 17.29 | 17.47 | 16.57 | 16.61 | 1,932,893 | -0.64(-3.70%) |
Feb 26, 2018 | 17.46 | 17.46 | 17.07 | 17.25 | 1,236,770 | -0.06(-0.36%) |
Feb 23, 2018 | 16.68 | 17.32 | 16.68 | 17.31 | 1,250,804 | +0.63(+3.77%) |
Feb 22, 2018 | 16.68 | 1,386,353 | -0.21(-1.22%) | |||
Feb 21, 2018 | 17.11 | 17.34 | 16.83 | 16.89 | 1,599,869 | -0.32(-1.88%) |
Feb 20, 2018 | 17.87 | 17.87 | 17.03 | 17.21 | 1,714,201 | -0.59(-3.33%) |
Feb 16, 2018 | 17.80 | 17.80 | 17.80 | 0 | -0.40(-2.22%) | |
Feb 15, 2018 | 18.07 | 18.32 | 17.73 | 18.21 | 1,106,498 | +0.26(+1.45%) |
Feb 14, 2018 | 17.48 | 18.03 | 17.47 | 17.95 | 1,453,734 | +0.39(+2.20%) |
Feb 13, 2018 | 17.56 | 1,918,570 | -0.08(-0.46%) | |||
Feb 12, 2018 | 17.44 | 17.80 | 17.27 | 17.64 | 1,165,859 | +0.38(+2.19%) |
Feb 09, 2018 | 17.86 | 17.96 | 16.77 | 17.27 | 2,335,809 | -0.50(-2.83%) |
Feb 08, 2018 | 18.49 | 18.49 | 17.56 | 17.77 | 1,975,436 | -0.58(-3.14%) |
Feb 07, 2018 | 18.52 | 18.67 | 18.34 | 18.34 | 2,188,569 | -0.16(-0.87%) |
Feb 06, 2018 | 18.09 | 18.74 | 18.01 | 18.51 | 2,871,543 | -0.14(-0.77%) |
Feb 05, 2018 | 19.00 | 19.00 | 18.38 | 18.65 | 2,112,725 | -0.54(-2.81%) |
Feb 02, 2018 | 19.20 | 19.32 | 18.95 | 19.19 | 1,836,845 | -0.18(-0.93%) |
Feb 01, 2018 | 19.37 | 19.54 | 19.35 | 19.37 | 1,636,760 | +0.07(+0.37%) |
Jan 31, 2018 | 19.67 | 19.95 | 19.15 | 19.30 | 2,288,827 | -0.31(-1.56%) |
Jan 30, 2018 | 20.13 | 20.13 | 19.71 | 19.60 | 1,757,968 | -0.57(-2.81%) |
Jan 29, 2018 | 20.11 | 20.31 | 19.81 | 20.17 | 1,773,710 | -0.06(-0.31%) |
Jan 26, 2018 | 20.28 | 20.36 | 20.00 | 20.23 | 1,443,824 | +0.12(+0.58%) |
Jan 25, 2018 | 20.51 | 20.55 | 19.87 | 20.11 | 1,426,678 | -0.34(-1.67%) |
Jan 24, 2018 | 20.54 | 20.54 | 20.04 | 20.46 | 1,984,839 | -0.06(-0.31%) |
Jan 23, 2018 | 20.46 | 20.93 | 20.21 | 20.52 | 4,046,931 | +0.84(+4.25%) |
Jan 22, 2018 | 18.98 | 19.71 | 18.98 | 19.68 | 2,896,456 | +0.54(+2.82%) |
Jan 19, 2018 | 19.53 | 19.77 | 19.01 | 19.14 | 3,061,614 | -0.49(-2.52%) |
Jan 18, 2018 | 19.63 | 19.90 | 19.39 | 19.64 | 3,322,097 | -0.01(-0.05%) |
Jan 17, 2018 | 20.02 | 20.06 | 19.32 | 19.65 | 3,868,220 | -0.50(-2.50%) |
Jan 16, 2018 | 20.86 | 21.08 | 19.92 | 20.15 | 2,454,866 | -0.76(-3.65%) |
Jan 12, 2018 | 20.91 | 20.91 | 20.91 | 0 | +0.13(+0.61%) | |
Jan 11, 2018 | 20.31 | 20.85 | 19.63 | 20.79 | 4,471,614 | +0.34(+1.67%) |
Jan 10, 2018 | 20.70 | 20.45 | 3,364,217 | -0.32(-1.56%) | ||
Jan 09, 2018 | 21.36 | 22.60 | 20.68 | 20.77 | 12,898,638 | +1.82(+9.58%) |
Jan 08, 2018 | 19.14 | 19.29 | 18.94 | 18.95 | 915,811 | -0.13(-0.71%) |
Jan 05, 2018 | 19.34 | 19.52 | 19.03 | 19.09 | 1,163,172 | -0.26(-1.35%) |
Jan 04, 2018 | 19.40 | 19.67 | 18.91 | 19.35 | 2,048,475 | -0.13(-0.65%) |
Jan 03, 2018 | 19.41 | 19.97 | 19.34 | 19.48 | 2,325,641 | +0.21(+1.07%) |