Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.54 | 15.54 | 15.54 | 0 | +0.35(+2.32%) | |
Mar 28, 2018 | 15.12 | 15.29 | 14.66 | 15.19 | 224,729 | +0.00(+0.00%) |
Mar 27, 2018 | 15.57 | 15.89 | 14.94 | 15.19 | 200,809 | -0.46(-2.92%) |
Mar 26, 2018 | 16.31 | 16.33 | 15.36 | 15.64 | 199,480 | +0.07(+0.45%) |
Mar 23, 2018 | 15.43 | 16.07 | 15.22 | 15.57 | 218,382 | +0.21(+1.37%) |
Mar 22, 2018 | 15.12 | 15.71 | 15.01 | 15.36 | 247,436 | +0.39(+2.58%) |
Mar 21, 2018 | 15.29 | 16.07 | 14.94 | 14.98 | 414,983 | -0.21(-1.39%) |
Mar 20, 2018 | 15.05 | 15.71 | 14.84 | 15.19 | 258,438 | +0.21(+1.41%) |
Mar 19, 2018 | 15.68 | 15.89 | 14.69 | 14.98 | 673,086 | -0.67(-4.27%) |
Mar 16, 2018 | 17.12 | 17.23 | 15.52 | 15.64 | 997,841 | -1.30(-7.68%) |
Mar 15, 2018 | 18.28 | 18.67 | 16.73 | 16.94 | 2,045,760 | -9.25(-35.30%) |
Mar 14, 2018 | 26.65 | 27.26 | 25.80 | 26.19 | 162,473 | -0.28(-1.06%) |
Mar 13, 2018 | 27.03 | 27.23 | 26.05 | 26.47 | 140,665 | -0.46(-1.70%) |
Mar 12, 2018 | 27.24 | 27.63 | 26.33 | 26.93 | 152,387 | -0.18(-0.65%) |
Mar 09, 2018 | 27.95 | 28.05 | 25.88 | 27.10 | 190,962 | -0.56(-2.03%) |
Mar 08, 2018 | 29.63 | 29.67 | 27.42 | 27.67 | 111,136 | -1.86(-6.31%) |
Mar 07, 2018 | 29.42 | 29.53 | 87,088 | -1.58(-5.08%) | ||
Mar 06, 2018 | 30.62 | 31.22 | 30.58 | 31.11 | 57,397 | +0.46(+1.49%) |
Mar 05, 2018 | 30.58 | 31.08 | 30.30 | 30.65 | 94,968 | +0.14(+0.46%) |
Mar 02, 2018 | 29.99 | 31.15 | 29.81 | 30.51 | 65,761 | +0.04(+0.12%) |
Mar 01, 2018 | 30.16 | 30.83 | 29.65 | 30.48 | 74,863 | +0.21(+0.70%) |
Feb 28, 2018 | 29.99 | 30.76 | 29.70 | 30.27 | 134,843 | +0.67(+2.26%) |
Feb 27, 2018 | 30.58 | 31.36 | 29.42 | 29.60 | 58,873 | -0.70(-2.32%) |
Feb 26, 2018 | 29.88 | 30.48 | 29.25 | 30.30 | 56,424 | +0.53(+1.77%) |
Feb 23, 2018 | 29.81 | 30.08 | 29.56 | 29.78 | 30,736 | +0.18(+0.59%) |
Feb 22, 2018 | 29.95 | 30.40 | 29.53 | 29.60 | 34,469 | -0.11(-0.36%) |
Feb 21, 2018 | 29.53 | 30.72 | 29.53 | 29.70 | 62,255 | -0.04(-0.12%) |
Feb 20, 2018 | 30.90 | 30.90 | 29.04 | 29.74 | 91,099 | -1.16(-3.75%) |
Feb 16, 2018 | 30.90 | 30.90 | 30.90 | 0 | -0.32(-1.01%) | |
Feb 15, 2018 | 31.50 | 29.88 | 31.22 | 95,845 | -0.28(-0.89%) | |
Feb 14, 2018 | 29.35 | 31.64 | 29.04 | 31.50 | 158,948 | +2.04(+6.92%) |
Feb 13, 2018 | 27.31 | 29.74 | 27.10 | 29.46 | 378,221 | +2.00(+7.30%) |
Feb 12, 2018 | 29.00 | 29.00 | 26.05 | 27.45 | 109,649 | -1.37(-4.76%) |
Feb 09, 2018 | 29.32 | 29.32 | 27.81 | 28.83 | 60,163 | +0.04(+0.12%) |
Feb 08, 2018 | 29.95 | 29.95 | 28.47 | 28.79 | 84,538 | -1.05(-3.53%) |
Feb 07, 2018 | 28.86 | 30.13 | 28.86 | 29.85 | 64,702 | +1.02(+3.54%) |
Feb 06, 2018 | 27.63 | 28.83 | 27.49 | 28.83 | 118,849 | +0.21(+0.74%) |
Feb 05, 2018 | 28.51 | 29.17 | 28.12 | 28.61 | 86,521 | -0.14(-0.49%) |
Feb 02, 2018 | 29.18 | 30.09 | 28.72 | 28.76 | 82,045 | -0.49(-1.68%) |
Feb 01, 2018 | 29.39 | 29.67 | 29.00 | 29.25 | 44,470 | -0.46(-1.54%) |
Jan 31, 2018 | 30.62 | 30.62 | 29.63 | 29.70 | 54,797 | -0.95(-3.10%) |
Jan 30, 2018 | 30.48 | 30.83 | 30.48 | 30.65 | 130,791 | -0.11(-0.34%) |
Jan 29, 2018 | 30.69 | 30.97 | 30.41 | 30.76 | 44,807 | +0.00(+0.00%) |
Jan 26, 2018 | 30.58 | 30.94 | 30.58 | 30.76 | 42,235 | +0.14(+0.46%) |
Jan 25, 2018 | 30.55 | 30.81 | 30.55 | 30.62 | 62,488 | +0.04(+0.12%) |
Jan 24, 2018 | 31.15 | 31.29 | 30.55 | 30.58 | 57,505 | -0.56(-1.81%) |
Jan 23, 2018 | 30.41 | 31.46 | 30.41 | 31.15 | 98,987 | +0.49(+1.61%) |
Jan 22, 2018 | 29.99 | 30.90 | 29.92 | 30.65 | 37,798 | +0.67(+2.23%) |
Jan 19, 2018 | 29.21 | 30.30 | 29.00 | 29.99 | 52,277 | +0.74(+2.52%) |
Jan 18, 2018 | 29.70 | 29.95 | 29.21 | 29.25 | 28,504 | -0.49(-1.65%) |
Jan 17, 2018 | 29.70 | 30.44 | 29.49 | 29.74 | 43,578 | +0.00(+0.00%) |
Jan 16, 2018 | 30.06 | 30.55 | 29.07 | 29.74 | 116,793 | -0.25(-0.82%) |
Jan 12, 2018 | 29.99 | 29.99 | 29.99 | 0 | +0.11(+0.35%) | |
Jan 11, 2018 | 28.61 | 30.02 | 28.48 | 29.88 | 147,979 | +1.55(+5.46%) |
Jan 10, 2018 | 27.10 | 28.47 | 27.10 | 28.33 | 114,380 | +1.27(+4.68%) |
Jan 09, 2018 | 26.12 | 27.55 | 25.10 | 27.07 | 307,550 | +0.91(+3.49%) |
Jan 08, 2018 | 27.53 | 27.70 | 25.94 | 26.15 | 145,655 | -1.48(-5.34%) |
Jan 05, 2018 | 28.23 | 28.61 | 27.38 | 27.63 | 130,463 | -0.46(-1.63%) |
Jan 04, 2018 | 27.91 | 28.51 | 27.07 | 28.09 | 84,141 | +0.21(+0.76%) |
Jan 03, 2018 | 28.83 | 28.93 | 27.84 | 27.88 | 74,221 | -0.74(-2.58%) |