Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.28 | 15.28 | 15.28 | 0 | +1.12(+7.91%) | |
Mar 28, 2018 | 14.04 | 14.24 | 13.24 | 14.16 | 223,391 | +0.04(+0.28%) |
Mar 27, 2018 | 15.36 | 15.56 | 13.92 | 14.12 | 139,538 | -1.20(-7.83%) |
Mar 26, 2018 | 15.44 | 15.72 | 15.12 | 15.32 | 211,460 | +0.12(+0.79%) |
Mar 23, 2018 | 16.36 | 16.80 | 15.20 | 15.20 | 307,869 | -1.24(-7.54%) |
Mar 22, 2018 | 17.08 | 18.20 | 16.28 | 16.44 | 195,322 | -0.92(-5.30%) |
Mar 21, 2018 | 17.20 | 17.96 | 16.57 | 17.36 | 324,568 | +0.24(+1.40%) |
Mar 20, 2018 | 17.68 | 21.76 | 17.12 | 17.12 | 2,683,161 | +0.76(+4.65%) |
Mar 19, 2018 | 17.08 | 17.48 | 16.00 | 16.36 | 239,103 | -0.92(-5.32%) |
Mar 16, 2018 | 16.92 | 17.28 | 16.44 | 17.28 | 118,482 | +0.44(+2.61%) |
Mar 15, 2018 | 17.24 | 17.40 | 16.52 | 16.84 | 119,135 | -0.28(-1.64%) |
Mar 14, 2018 | 17.52 | 17.76 | 17.00 | 17.12 | 176,546 | -0.44(-2.51%) |
Mar 13, 2018 | 17.40 | 18.00 | 17.40 | 17.56 | 162,823 | +0.16(+0.92%) |
Mar 12, 2018 | 17.00 | 17.60 | 16.84 | 17.40 | 176,660 | +0.32(+1.87%) |
Mar 09, 2018 | 16.08 | 17.28 | 15.28 | 17.08 | 305,851 | +1.20(+7.56%) |
Mar 08, 2018 | 16.16 | 17.44 | 15.64 | 15.88 | 411,848 | -0.32(-1.98%) |
Mar 07, 2018 | 17.88 | 18.72 | 15.52 | 16.20 | 807,644 | -1.92(-10.60%) |
Mar 06, 2018 | 18.44 | 19.36 | 17.28 | 18.12 | 1,166,593 | -2.88(-13.71%) |
Mar 05, 2018 | 18.00 | 21.64 | 17.92 | 21.00 | 454,390 | +3.12(+17.45%) |
Mar 02, 2018 | 19.80 | 19.84 | 17.60 | 17.88 | 419,705 | -2.08(-10.42%) |
Mar 01, 2018 | 20.44 | 20.52 | 19.32 | 19.96 | 172,549 | -0.64(-3.11%) |
Feb 28, 2018 | 21.00 | 21.20 | 20.48 | 20.60 | 115,014 | -0.24(-1.15%) |
Feb 27, 2018 | 22.60 | 23.00 | 19.60 | 20.84 | 386,472 | -1.76(-7.79%) |
Feb 26, 2018 | 22.64 | 23.12 | 21.24 | 22.60 | 292,320 | -0.08(-0.35%) |
Feb 23, 2018 | 22.20 | 23.48 | 20.16 | 22.68 | 472,210 | +0.64(+2.90%) |
Feb 22, 2018 | 24.44 | 24.56 | 21.88 | 22.04 | 292,024 | -2.24(-9.23%) |
Feb 21, 2018 | 24.00 | 25.16 | 23.84 | 24.28 | 202,589 | +0.44(+1.85%) |
Feb 20, 2018 | 24.72 | 25.36 | 23.84 | 23.84 | 137,561 | -1.04(-4.18%) |
Feb 16, 2018 | 24.88 | 24.88 | 24.88 | 0 | -0.76(-2.96%) | |
Feb 15, 2018 | 24.96 | 26.48 | 24.96 | 25.64 | 383,874 | +1.32(+5.43%) |
Feb 14, 2018 | 23.32 | 25.02 | 22.44 | 24.32 | 245,798 | +0.92(+3.93%) |
Feb 13, 2018 | 24.64 | 25.48 | 23.20 | 23.40 | 199,492 | -1.48(-5.95%) |
Feb 12, 2018 | 24.32 | 25.44 | 24.00 | 24.88 | 223,201 | +0.84(+3.49%) |
Feb 09, 2018 | 24.84 | 24.96 | 22.20 | 24.04 | 240,246 | -0.60(-2.44%) |
Feb 08, 2018 | 26.32 | 27.00 | 24.60 | 24.64 | 153,857 | -1.60(-6.10%) |
Feb 07, 2018 | 24.84 | 25.88 | 24.84 | 26.24 | 231,077 | +1.40(+5.64%) |
Feb 06, 2018 | 25.76 | 27.72 | 23.48 | 24.84 | 396,996 | -2.48(-9.08%) |
Feb 05, 2018 | 26.96 | 28.60 | 26.28 | 27.32 | 164,249 | -0.36(-1.30%) |
Feb 02, 2018 | 28.28 | 29.24 | 27.52 | 27.68 | 185,488 | -1.04(-3.62%) |
Feb 01, 2018 | 29.64 | 29.66 | 26.88 | 28.72 | 250,543 | -0.96(-3.23%) |
Jan 31, 2018 | 30.16 | 30.68 | 29.32 | 29.68 | 96,078 | -0.36(-1.20%) |
Jan 30, 2018 | 30.00 | 30.76 | 28.84 | 30.04 | 112,151 | -0.64(-2.09%) |
Jan 29, 2018 | 30.76 | 32.16 | 30.00 | 30.68 | 169,051 | -0.04(-0.13%) |
Jan 26, 2018 | 31.12 | 32.00 | 30.44 | 30.72 | 137,521 | -0.28(-0.90%) |
Jan 25, 2018 | 32.08 | 32.20 | 30.48 | 31.00 | 163,830 | -0.72(-2.27%) |
Jan 24, 2018 | 30.72 | 33.40 | 28.96 | 31.72 | 507,433 | +0.68(+2.19%) |
Jan 23, 2018 | 30.32 | 32.44 | 28.88 | 31.04 | 472,837 | +0.84(+2.78%) |
Jan 22, 2018 | 27.64 | 30.23 | 27.12 | 30.20 | 590,857 | +2.88(+10.54%) |
Jan 19, 2018 | 27.56 | 28.36 | 27.08 | 27.32 | 232,146 | -0.20(-0.73%) |
Jan 18, 2018 | 25.60 | 27.92 | 24.96 | 27.52 | 328,625 | +1.88(+7.33%) |
Jan 17, 2018 | 26.40 | 28.40 | 24.80 | 25.64 | 431,609 | -0.32(-1.23%) |
Jan 16, 2018 | 29.44 | 29.64 | 25.60 | 25.96 | 417,558 | -3.40(-11.58%) |
Jan 12, 2018 | 29.36 | 29.36 | 29.36 | 0 | -0.92(-3.04%) | |
Jan 11, 2018 | 31.24 | 31.40 | 30.00 | 30.28 | 142,628 | -0.84(-2.70%) |
Jan 10, 2018 | 31.00 | 31.32 | 30.04 | 31.12 | 94,993 | +0.04(+0.13%) |
Jan 09, 2018 | 30.20 | 31.50 | 29.52 | 31.08 | 173,170 | +1.26(+4.23%) |
Jan 08, 2018 | 32.40 | 32.62 | 29.24 | 29.82 | 266,345 | -2.70(-8.30%) |
Jan 05, 2018 | 32.92 | 33.08 | 31.28 | 32.52 | 202,783 | -0.44(-1.33%) |
Jan 04, 2018 | 33.96 | 34.00 | 32.40 | 32.96 | 141,527 | -0.56(-1.67%) |
Jan 03, 2018 | 33.92 | 34.19 | 32.68 | 33.52 | 122,237 | -0.08(-0.24%) |