Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.68 | 20.68 | 20.68 | 0 | +0.70(+3.48%) | |
Mar 28, 2018 | 20.68 | 20.88 | 19.89 | 19.99 | 198,241 | -0.99(-4.74%) |
Mar 27, 2018 | 21.58 | 21.78 | 20.68 | 20.98 | 254,277 | -1.09(-4.95%) |
Mar 26, 2018 | 21.48 | 22.18 | 21.38 | 22.08 | 210,972 | +0.70(+3.26%) |
Mar 23, 2018 | 21.18 | 21.88 | 21.08 | 21.38 | 273,571 | +0.60(+2.87%) |
Mar 22, 2018 | 20.78 | 21.18 | 20.44 | 20.78 | 185,470 | -0.20(-0.95%) |
Mar 21, 2018 | 20.09 | 21.08 | 19.79 | 20.98 | 300,444 | +1.19(+6.03%) |
Mar 20, 2018 | 19.79 | 19.99 | 19.59 | 19.79 | 107,064 | -0.10(-0.50%) |
Mar 19, 2018 | 20.09 | 20.19 | 19.49 | 19.89 | 237,494 | -0.10(-0.50%) |
Mar 16, 2018 | 19.59 | 20.48 | 19.39 | 19.99 | 667,492 | +0.40(+2.03%) |
Mar 15, 2018 | 20.09 | 20.29 | 19.59 | 19.59 | 184,305 | -0.50(-2.48%) |
Mar 14, 2018 | 20.39 | 20.68 | 20.09 | 20.09 | 166,190 | -0.30(-1.46%) |
Mar 13, 2018 | 20.48 | 20.88 | 20.34 | 20.39 | 232,412 | +0.10(+0.49%) |
Mar 12, 2018 | 20.09 | 20.53 | 19.89 | 20.29 | 232,276 | +0.20(+0.99%) |
Mar 09, 2018 | 20.09 | 20.58 | 19.99 | 20.09 | 175,312 | -0.30(-1.46%) |
Mar 08, 2018 | 20.19 | 20.58 | 19.89 | 20.39 | 196,786 | +0.20(+0.98%) |
Mar 07, 2018 | 19.89 | 20.19 | 206,511 | -0.50(-2.40%) | ||
Mar 06, 2018 | 19.89 | 20.98 | 19.89 | 20.68 | 255,060 | +1.09(+5.58%) |
Mar 05, 2018 | 19.69 | 20.09 | 19.34 | 19.59 | 211,445 | +0.10(+0.51%) |
Mar 02, 2018 | 20.19 | 20.48 | 19.49 | 19.49 | 372,742 | -0.20(-1.01%) |
Mar 01, 2018 | 19.19 | 20.14 | 18.60 | 19.69 | 463,193 | +0.30(+1.54%) |
Feb 28, 2018 | 20.19 | 20.34 | 19.39 | 19.39 | 330,363 | -0.80(-3.94%) |
Feb 27, 2018 | 20.68 | 20.78 | 19.49 | 20.19 | 393,327 | -0.50(-2.40%) |
Feb 26, 2018 | 21.08 | 21.28 | 20.58 | 20.68 | 246,580 | -0.10(-0.48%) |
Feb 23, 2018 | 20.98 | 21.28 | 20.48 | 20.78 | 236,888 | -0.40(-1.88%) |
Feb 22, 2018 | 21.08 | 21.18 | 300,573 | -0.20(-0.93%) | ||
Feb 21, 2018 | 22.27 | 22.57 | 21.23 | 21.38 | 281,703 | -0.60(-2.71%) |
Feb 20, 2018 | 22.37 | 22.77 | 21.88 | 21.98 | 203,805 | -0.70(-3.07%) |
Feb 16, 2018 | 22.67 | 22.67 | 22.67 | 0 | -1.29(-5.39%) | |
Feb 15, 2018 | 23.07 | 24.16 | 23.07 | 23.97 | 414,401 | +0.40(+1.69%) |
Feb 14, 2018 | 21.78 | 23.67 | 21.68 | 23.57 | 511,652 | +1.79(+8.22%) |
Feb 13, 2018 | 21.58 | 22.27 | 21.33 | 21.78 | 177,456 | +0.30(+1.39%) |
Feb 12, 2018 | 20.39 | 21.84 | 20.34 | 21.48 | 356,124 | +1.29(+6.40%) |
Feb 09, 2018 | 20.88 | 20.98 | 19.29 | 20.19 | 405,996 | -0.60(-2.87%) |
Feb 08, 2018 | 20.58 | 21.33 | 20.09 | 20.78 | 301,281 | +0.50(+2.45%) |
Feb 07, 2018 | 21.68 | 21.83 | 20.19 | 20.29 | 421,107 | -1.09(-5.12%) |
Feb 06, 2018 | 21.98 | 22.37 | 21.38 | 21.38 | 335,118 | -0.45(-2.05%) |
Feb 05, 2018 | 21.18 | 22.13 | 20.98 | 21.83 | 413,689 | +0.85(+4.03%) |
Feb 02, 2018 | 21.38 | 21.88 | 21.03 | 20.98 | 348,487 | -1.09(-4.95%) |
Feb 01, 2018 | 21.68 | 22.18 | 21.38 | 22.08 | 243,521 | +0.25(+1.14%) |
Jan 31, 2018 | 21.33 | 22.12 | 21.13 | 21.83 | 285,469 | +0.69(+3.29%) |
Jan 30, 2018 | 22.52 | 22.62 | 21.08 | 21.13 | 352,685 | -0.89(-4.05%) |
Jan 29, 2018 | 23.12 | 23.12 | 22.03 | 22.03 | 341,825 | -1.09(-4.72%) |
Jan 26, 2018 | 23.51 | 23.96 | 22.92 | 23.12 | 321,367 | -0.10(-0.43%) |
Jan 25, 2018 | 25.10 | 25.10 | 22.92 | 23.22 | 555,327 | -1.69(-6.77%) |
Jan 24, 2018 | 23.91 | 25.30 | 23.51 | 24.90 | 537,768 | +1.79(+7.73%) |
Jan 23, 2018 | 21.83 | 23.22 | 21.83 | 23.12 | 297,027 | +0.99(+4.48%) |
Jan 22, 2018 | 22.52 | 22.82 | 21.83 | 22.12 | 235,382 | -0.10(-0.45%) |
Jan 19, 2018 | 22.22 | 22.62 | 22.03 | 22.22 | 277,335 | +0.10(+0.45%) |
Jan 18, 2018 | 22.82 | 22.92 | 22.03 | 22.12 | 473,233 | -0.50(-2.19%) |
Jan 17, 2018 | 23.32 | 23.71 | 22.52 | 22.62 | 430,426 | -0.79(-3.39%) |
Jan 16, 2018 | 24.01 | 24.11 | 23.12 | 23.41 | 380,171 | -0.20(-0.84%) |
Jan 12, 2018 | 23.61 | 23.61 | 23.61 | 0 | +0.60(+2.59%) | |
Jan 11, 2018 | 23.41 | 23.41 | 22.72 | 23.02 | 282,324 | -0.10(-0.43%) |
Jan 10, 2018 | 23.32 | 23.12 | 346,287 | +1.49(+6.88%) | ||
Jan 09, 2018 | 21.93 | 22.42 | 21.43 | 21.63 | 321,661 | -0.50(-2.24%) |
Jan 08, 2018 | 22.92 | 23.02 | 22.03 | 22.12 | 255,511 | -0.60(-2.62%) |
Jan 05, 2018 | 22.92 | 23.51 | 22.52 | 22.72 | 220,646 | -0.10(-0.43%) |
Jan 04, 2018 | 23.22 | 23.37 | 22.22 | 22.82 | 355,445 | -0.30(-1.29%) |
Jan 03, 2018 | 24.41 | 24.41 | 22.12 | 23.12 | 523,626 | -1.29(-5.28%) |