Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.27 | 19.27 | 19.27 | 0 | +1.55(+8.75%) | |
Mar 28, 2018 | 18.52 | 18.69 | 17.72 | 17.72 | 13,290 | -0.80(-4.32%) |
Mar 27, 2018 | 19.02 | 19.50 | 18.52 | 18.52 | 20,414 | -0.63(-3.29%) |
Mar 26, 2018 | 19.21 | 19.44 | 18.00 | 19.15 | 15,440 | +0.15(+0.79%) |
Mar 23, 2018 | 19.12 | 19.25 | 18.20 | 19.00 | 8,968 | -0.47(-2.41%) |
Mar 22, 2018 | 19.84 | 20.65 | 18.00 | 19.47 | 10,470 | -0.53(-2.65%) |
Mar 21, 2018 | 20.09 | 20.61 | 19.23 | 20.00 | 15,387 | -0.22(-1.09%) |
Mar 20, 2018 | 19.29 | 20.49 | 18.62 | 20.22 | 19,007 | +0.73(+3.75%) |
Mar 19, 2018 | 19.71 | 19.71 | 18.03 | 19.49 | 18,614 | -0.30(-1.52%) |
Mar 16, 2018 | 19.41 | 20.68 | 19.28 | 19.79 | 49,443 | +0.68(+3.56%) |
Mar 15, 2018 | 18.70 | 19.60 | 18.70 | 19.11 | 49,884 | +0.00(+0.00%) |
Mar 14, 2018 | 18.53 | 19.60 | 18.53 | 19.11 | 10,688 | -0.04(-0.21%) |
Mar 13, 2018 | 18.40 | 19.28 | 18.20 | 19.15 | 29,446 | +0.99(+5.45%) |
Mar 12, 2018 | 18.83 | 19.27 | 18.01 | 18.16 | 56,093 | -1.30(-6.68%) |
Mar 09, 2018 | 18.50 | 19.49 | 18.00 | 19.46 | 46,237 | +1.06(+5.76%) |
Mar 08, 2018 | 17.61 | 18.56 | 17.61 | 18.40 | 29,263 | +0.79(+4.49%) |
Mar 07, 2018 | 18.15 | 17.61 | 17.61 | 7,621 | -0.21(-1.18%) | |
Mar 06, 2018 | 17.51 | 18.10 | 17.51 | 17.82 | 6,453 | +0.24(+1.37%) |
Mar 05, 2018 | 18.00 | 18.00 | 17.38 | 17.58 | 9,752 | -0.42(-2.33%) |
Mar 02, 2018 | 17.37 | 18.65 | 17.10 | 18.00 | 19,315 | +0.68(+3.93%) |
Mar 01, 2018 | 17.52 | 17.73 | 17.29 | 17.32 | 1,974 | -0.57(-3.19%) |
Feb 28, 2018 | 18.10 | 18.23 | 17.50 | 17.89 | 33,589 | -0.11(-0.61%) |
Feb 27, 2018 | 18.40 | 19.50 | 17.81 | 18.00 | 25,966 | -0.36(-1.96%) |
Feb 26, 2018 | 17.64 | 18.36 | 17.64 | 18.36 | 28,778 | +1.08(+6.25%) |
Feb 23, 2018 | 17.81 | 18.15 | 17.28 | 17.28 | 23,188 | -0.88(-4.83%) |
Feb 22, 2018 | 18.99 | 18.99 | 18.03 | 18.16 | 8,272 | -0.48(-2.59%) |
Feb 21, 2018 | 18.35 | 18.90 | 18.32 | 18.64 | 2,330 | +0.52(+2.87%) |
Feb 20, 2018 | 16.89 | 19.32 | 16.85 | 18.12 | 37,894 | +0.75(+4.32%) |
Feb 16, 2018 | 17.37 | 17.37 | 17.37 | 0 | +0.46(+2.72%) | |
Feb 15, 2018 | 16.82 | 17.25 | 16.82 | 16.91 | 8,081 | -0.09(-0.53%) |
Feb 14, 2018 | 16.92 | 17.19 | 16.17 | 17.00 | 28,925 | -0.20(-1.16%) |
Feb 13, 2018 | 17.13 | 18.00 | 17.13 | 17.20 | 3,556 | -0.28(-1.60%) |
Feb 12, 2018 | 17.60 | 17.97 | 17.32 | 17.48 | 6,685 | -0.52(-2.89%) |
Feb 09, 2018 | 17.38 | 18.00 | 17.05 | 18.00 | 4,901 | +0.36(+2.04%) |
Feb 08, 2018 | 17.83 | 18.52 | 17.36 | 17.64 | 23,728 | -0.36(-2.00%) |
Feb 07, 2018 | 18.17 | 18.17 | 17.01 | 18.00 | 17,841 | -0.05(-0.28%) |
Feb 06, 2018 | 18.82 | 18.82 | 18.03 | 18.05 | 17,715 | -0.08(-0.44%) |
Feb 05, 2018 | 18.71 | 18.84 | 18.13 | 18.13 | 12,435 | -0.87(-4.58%) |
Feb 02, 2018 | 19.11 | 19.11 | 18.01 | 19.00 | 25,887 | -0.35(-1.81%) |
Feb 01, 2018 | 19.37 | 19.70 | 19.25 | 19.35 | 21,055 | -0.34(-1.73%) |
Jan 31, 2018 | 19.22 | 19.69 | 19.15 | 19.69 | 35,991 | +0.35(+1.81%) |
Jan 30, 2018 | 19.27 | 19.40 | 19.18 | 19.34 | 24,039 | +0.00(+0.00%) |
Jan 29, 2018 | 19.45 | 19.50 | 19.11 | 19.34 | 30,582 | -0.15(-0.77%) |
Jan 26, 2018 | 18.90 | 19.49 | 18.85 | 19.49 | 38,341 | +0.40(+2.10%) |
Jan 25, 2018 | 18.85 | 19.20 | 18.52 | 19.09 | 34,522 | +0.45(+2.41%) |
Jan 24, 2018 | 18.77 | 18.80 | 18.50 | 18.64 | 31,688 | -0.16(-0.85%) |
Jan 23, 2018 | 18.58 | 19.00 | 18.07 | 18.80 | 32,908 | +0.09(+0.48%) |
Jan 22, 2018 | 18.56 | 18.89 | 18.29 | 18.71 | 30,694 | -0.39(-2.04%) |
Jan 19, 2018 | 19.07 | 19.25 | 18.77 | 19.10 | 25,731 | +0.07(+0.37%) |
Jan 18, 2018 | 19.10 | 19.40 | 18.88 | 19.03 | 21,603 | +0.03(+0.16%) |
Jan 17, 2018 | 19.02 | 19.73 | 18.73 | 19.00 | 35,484 | -0.02(-0.11%) |
Jan 16, 2018 | 19.00 | 19.09 | 18.19 | 19.02 | 27,021 | +0.74(+4.05%) |
Jan 12, 2018 | 18.28 | 18.28 | 18.28 | 0 | -1.22(-6.26%) | |
Jan 11, 2018 | 18.80 | 20.75 | 18.80 | 19.50 | 147,454 | +0.97(+5.23%) |
Jan 10, 2018 | 17.63 | 19.35 | 16.69 | 18.53 | 121,853 | +1.11(+6.37%) |
Jan 09, 2018 | 16.32 | 17.79 | 16.32 | 17.42 | 58,493 | +1.73(+11.03%) |
Jan 08, 2018 | 16.14 | 16.90 | 15.01 | 15.69 | 40,783 | -0.69(-4.20%) |
Jan 05, 2018 | 17.00 | 17.00 | 16.09 | 16.38 | 28,860 | +0.02(+0.10%) |
Jan 04, 2018 | 15.99 | 16.63 | 15.50 | 16.36 | 40,971 | +0.55(+3.48%) |
Jan 03, 2018 | 15.03 | 16.63 | 14.76 | 15.81 | 62,450 | +1.00(+6.75%) |