Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 17.09 | 17.09 | 17.09 | 0 | +0.05(+0.29%) | |
Mar 28, 2018 | 16.84 | 17.25 | 16.72 | 17.04 | 8,534,302 | +0.36(+2.16%) |
Mar 27, 2018 | 17.00 | 17.20 | 16.60 | 16.68 | 8,862,359 | -0.19(-1.13%) |
Mar 26, 2018 | 17.09 | 17.13 | 16.48 | 16.87 | 10,982,741 | -0.04(-0.24%) |
Mar 23, 2018 | 17.32 | 17.41 | 16.93 | 16.91 | 11,483,806 | -0.40(-2.31%) |
Mar 22, 2018 | 17.39 | 17.95 | 17.30 | 17.31 | 7,892,473 | -0.29(-1.65%) |
Mar 21, 2018 | 17.63 | 17.79 | 17.24 | 17.60 | 10,341,364 | -0.08(-0.45%) |
Mar 20, 2018 | 17.92 | 18.01 | 17.25 | 17.68 | 14,400,167 | -0.23(-1.28%) |
Mar 19, 2018 | 18.37 | 18.52 | 17.67 | 17.91 | 9,961,229 | -0.46(-2.50%) |
Mar 16, 2018 | 18.00 | 18.92 | 17.90 | 18.37 | 16,837,272 | +0.32(+1.77%) |
Mar 15, 2018 | 18.60 | 18.66 | 17.82 | 18.05 | 17,086,624 | -0.52(-2.80%) |
Mar 14, 2018 | 19.35 | 19.40 | 18.50 | 18.57 | 12,232,055 | -0.75(-3.88%) |
Mar 13, 2018 | 19.34 | 19.70 | 19.28 | 19.32 | 9,740,530 | -0.18(-0.92%) |
Mar 12, 2018 | 19.14 | 19.59 | 19.11 | 19.50 | 10,327,591 | +0.32(+1.67%) |
Mar 09, 2018 | 19.16 | 19.33 | 18.98 | 19.18 | 7,848,472 | +0.06(+0.31%) |
Mar 08, 2018 | 19.05 | 19.19 | 18.97 | 19.12 | 11,728,260 | +0.05(+0.26%) |
Mar 07, 2018 | 18.57 | 19.07 | 9,574,860 | -0.11(-0.57%) | ||
Mar 06, 2018 | 19.42 | 19.46 | 18.94 | 19.18 | 7,101,895 | -0.15(-0.78%) |
Mar 05, 2018 | 19.21 | 19.49 | 19.19 | 19.33 | 8,323,201 | +0.17(+0.89%) |
Mar 02, 2018 | 18.86 | 19.27 | 18.47 | 19.16 | 9,735,363 | +0.29(+1.54%) |
Mar 01, 2018 | 18.71 | 19.13 | 18.38 | 18.87 | 11,165,323 | +0.15(+0.80%) |
Feb 28, 2018 | 19.56 | 19.62 | 18.71 | 18.72 | 13,328,019 | -0.66(-3.41%) |
Feb 27, 2018 | 20.00 | 20.22 | 19.30 | 19.38 | 11,119,810 | -0.62(-3.10%) |
Feb 26, 2018 | 19.84 | 20.14 | 19.45 | 20.00 | 15,037,129 | -0.04(-0.20%) |
Feb 23, 2018 | 19.94 | 20.14 | 19.81 | 20.04 | 7,269,429 | +0.24(+1.21%) |
Feb 22, 2018 | 19.66 | 19.80 | 8,476,059 | -0.29(-1.44%) | ||
Feb 21, 2018 | 19.98 | 20.61 | 19.73 | 20.09 | 13,949,126 | +0.11(+0.55%) |
Feb 20, 2018 | 20.80 | 20.84 | 19.79 | 19.98 | 17,810,812 | -0.92(-4.40%) |
Feb 16, 2018 | 20.90 | 20.90 | 20.90 | 0 | +0.09(+0.43%) | |
Feb 15, 2018 | 21.02 | 21.56 | 20.52 | 20.81 | 50,267,768 | +1.48(+7.66%) |
Feb 14, 2018 | 18.44 | 19.48 | 18.35 | 19.33 | 16,672,177 | +0.81(+4.37%) |
Feb 13, 2018 | 18.83 | 19.18 | 18.36 | 18.52 | 18,880,410 | -0.75(-3.89%) |
Feb 12, 2018 | 18.91 | 19.66 | 18.65 | 19.27 | 16,654,203 | +0.66(+3.55%) |
Feb 09, 2018 | 18.50 | 18.84 | 17.75 | 18.61 | 21,763,500 | -0.03(-0.16%) |
Feb 08, 2018 | 18.40 | 19.95 | 18.24 | 18.64 | 48,786,276 | -2.21(-10.60%) |
Feb 07, 2018 | 20.26 | 21.00 | 20.19 | 20.85 | 17,105,944 | +0.45(+2.21%) |
Feb 06, 2018 | 19.30 | 20.40 | 19.12 | 20.40 | 15,912,918 | +0.51(+2.59%) |
Feb 05, 2018 | 20.11 | 20.25 | 19.05 | 19.89 | 18,604,422 | -0.68(-3.33%) |
Feb 02, 2018 | 20.81 | 21.02 | 20.35 | 20.57 | 14,592,143 | -0.61(-2.88%) |
Feb 01, 2018 | 20.62 | 21.60 | 20.57 | 21.18 | 16,406,299 | +0.77(+3.77%) |
Jan 31, 2018 | 20.69 | 20.98 | 20.16 | 20.41 | 15,036,810 | -0.24(-1.16%) |
Jan 30, 2018 | 20.31 | 20.86 | 20.10 | 20.65 | 17,895,460 | -0.96(-4.44%) |
Jan 29, 2018 | 21.29 | 21.84 | 21.07 | 21.61 | 10,365,363 | +0.28(+1.31%) |
Jan 26, 2018 | 21.20 | 21.68 | 21.17 | 21.33 | 10,299,459 | +0.17(+0.80%) |
Jan 25, 2018 | 20.63 | 21.19 | 20.61 | 21.16 | 9,374,017 | +0.59(+2.87%) |
Jan 24, 2018 | 20.83 | 20.99 | 20.21 | 20.57 | 14,827,300 | -0.38(-1.81%) |
Jan 23, 2018 | 20.75 | 21.22 | 20.72 | 20.95 | 10,181,391 | -0.07(-0.33%) |
Jan 22, 2018 | 20.17 | 21.39 | 20.15 | 21.02 | 20,758,614 | +0.32(+1.55%) |
Jan 19, 2018 | 20.78 | 21.25 | 20.14 | 20.70 | 21,428,408 | -0.01(-0.05%) |
Jan 18, 2018 | 21.05 | 21.14 | 20.27 | 20.71 | 27,950,396 | -0.77(-3.58%) |
Jan 17, 2018 | 21.31 | 21.61 | 20.88 | 21.48 | 17,032,748 | +0.07(+0.33%) |
Jan 16, 2018 | 22.00 | 22.25 | 21.15 | 21.41 | 24,606,186 | -0.66(-2.99%) |
Jan 12, 2018 | 22.07 | 22.07 | 22.07 | 0 | +0.33(+1.52%) | |
Jan 11, 2018 | 20.38 | 21.75 | 20.26 | 21.74 | 35,268,404 | +1.70(+8.48%) |
Jan 10, 2018 | 20.28 | 20.04 | 32,637,976 | +0.67(+3.46%) | ||
Jan 09, 2018 | 19.35 | 19.65 | 19.15 | 19.37 | 19,467,616 | +0.25(+1.31%) |
Jan 08, 2018 | 19.31 | 19.39 | 18.87 | 19.12 | 12,050,542 | -0.10(-0.52%) |
Jan 05, 2018 | 19.45 | 19.61 | 19.17 | 19.22 | 13,273,518 | -0.36(-1.84%) |
Jan 04, 2018 | 19.47 | 19.75 | 19.09 | 19.58 | 22,929,160 | +0.45(+2.35%) |
Jan 03, 2018 | 18.92 | 19.33 | 18.70 | 19.13 | 22,765,308 | +0.02(+0.10%) |