Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.93 | 22.93 | 22.93 | 0 | +0.32(+1.42%) | |
Mar 28, 2018 | 22.25 | 22.78 | 21.89 | 22.61 | 414,504 | +0.34(+1.53%) |
Mar 27, 2018 | 22.41 | 23.20 | 21.72 | 22.27 | 797,419 | -0.06(-0.27%) |
Mar 26, 2018 | 21.27 | 22.44 | 21.01 | 22.33 | 358,496 | +1.37(+6.54%) |
Mar 23, 2018 | 21.05 | 21.55 | 20.64 | 20.96 | 265,448 | +0.03(+0.14%) |
Mar 22, 2018 | 20.57 | 21.48 | 20.45 | 20.93 | 328,223 | +0.08(+0.38%) |
Mar 21, 2018 | 20.22 | 21.74 | 20.07 | 20.85 | 431,534 | +0.59(+2.91%) |
Mar 20, 2018 | 20.07 | 20.48 | 19.61 | 20.26 | 250,043 | -0.11(-0.54%) |
Mar 19, 2018 | 20.90 | 20.99 | 19.20 | 20.37 | 429,222 | -0.61(-2.91%) |
Mar 16, 2018 | 20.16 | 21.32 | 20.12 | 20.98 | 415,808 | +0.96(+4.80%) |
Mar 15, 2018 | 21.24 | 21.33 | 19.85 | 20.02 | 626,962 | -1.22(-5.74%) |
Mar 14, 2018 | 18.90 | 21.96 | 18.90 | 21.24 | 1,086,668 | +2.37(+12.56%) |
Mar 13, 2018 | 18.62 | 18.90 | 18.29 | 18.87 | 319,198 | +0.38(+2.06%) |
Mar 12, 2018 | 18.05 | 18.97 | 18.04 | 18.49 | 419,521 | +0.46(+2.55%) |
Mar 09, 2018 | 18.24 | 18.62 | 17.89 | 18.03 | 707,605 | +1.02(+6.00%) |
Mar 08, 2018 | 17.66 | 17.66 | 16.51 | 17.01 | 1,047,585 | -0.45(-2.58%) |
Mar 07, 2018 | 18.37 | 17.46 | 2,984,094 | -1.22(-6.53%) | ||
Mar 06, 2018 | 18.81 | 18.92 | 18.01 | 18.68 | 1,077,085 | +0.05(+0.27%) |
Mar 05, 2018 | 18.54 | 18.86 | 17.91 | 18.63 | 707,172 | -0.10(-0.53%) |
Mar 02, 2018 | 19.02 | 19.26 | 18.58 | 18.73 | 459,684 | -0.40(-2.09%) |
Mar 01, 2018 | 20.17 | 20.28 | 19.00 | 19.13 | 756,240 | -0.91(-4.54%) |
Feb 28, 2018 | 20.88 | 21.19 | 19.98 | 20.04 | 526,289 | -0.68(-3.28%) |
Feb 27, 2018 | 21.86 | 22.10 | 20.64 | 20.72 | 337,839 | -1.16(-5.30%) |
Feb 26, 2018 | 21.57 | 22.62 | 21.51 | 21.88 | 450,366 | +0.50(+2.34%) |
Feb 23, 2018 | 21.00 | 21.68 | 20.89 | 21.38 | 502,402 | +0.40(+1.91%) |
Feb 22, 2018 | 20.98 | 20.98 | 106,692 | +0.35(+1.70%) | ||
Feb 21, 2018 | 21.37 | 21.60 | 20.08 | 20.63 | 264,978 | -0.85(-3.96%) |
Feb 20, 2018 | 21.15 | 21.78 | 21.15 | 21.48 | 164,819 | +0.06(+0.28%) |
Feb 16, 2018 | 21.42 | 21.42 | 21.42 | 0 | -0.44(-2.01%) | |
Feb 15, 2018 | 21.07 | 23.09 | 20.80 | 21.86 | 452,262 | +0.96(+4.59%) |
Feb 14, 2018 | 20.39 | 21.48 | 19.88 | 20.90 | 309,019 | +0.44(+2.15%) |
Feb 13, 2018 | 19.60 | 20.79 | 19.35 | 20.46 | 446,402 | +0.82(+4.18%) |
Feb 12, 2018 | 18.21 | 19.74 | 17.84 | 19.64 | 317,755 | +1.54(+8.51%) |
Feb 09, 2018 | 17.84 | 18.17 | 16.58 | 18.10 | 420,337 | +0.44(+2.49%) |
Feb 08, 2018 | 18.56 | 18.95 | 17.60 | 17.66 | 586,867 | -0.83(-4.49%) |
Feb 07, 2018 | 18.35 | 19.59 | 18.23 | 18.49 | 536,872 | +0.01(+0.05%) |
Feb 06, 2018 | 17.14 | 18.51 | 16.86 | 18.48 | 445,163 | +0.48(+2.67%) |
Feb 05, 2018 | 18.10 | 18.39 | 17.79 | 18.00 | 278,175 | -0.30(-1.64%) |
Feb 02, 2018 | 18.30 | 18.68 | 18.04 | 18.30 | 153,617 | -0.19(-1.03%) |
Feb 01, 2018 | 19.00 | 19.07 | 18.28 | 18.49 | 182,554 | -0.60(-3.14%) |
Jan 31, 2018 | 19.15 | 19.68 | 18.97 | 19.09 | 212,997 | +0.09(+0.47%) |
Jan 30, 2018 | 18.73 | 19.10 | 18.73 | 19.00 | 196,943 | +0.19(+1.01%) |
Jan 29, 2018 | 19.52 | 19.52 | 18.61 | 18.81 | 276,508 | -0.93(-4.71%) |
Jan 26, 2018 | 20.35 | 20.52 | 19.57 | 19.74 | 239,430 | -0.60(-2.95%) |
Jan 25, 2018 | 20.89 | 20.89 | 20.16 | 20.34 | 618,127 | -0.41(-1.98%) |
Jan 24, 2018 | 21.10 | 21.36 | 20.24 | 20.75 | 298,519 | -0.27(-1.28%) |
Jan 23, 2018 | 20.24 | 21.09 | 20.08 | 21.02 | 165,090 | +0.67(+3.29%) |
Jan 22, 2018 | 20.85 | 21.35 | 20.19 | 20.35 | 211,089 | -0.51(-2.44%) |
Jan 19, 2018 | 20.18 | 20.96 | 20.14 | 20.86 | 199,217 | +0.62(+3.06%) |
Jan 18, 2018 | 20.32 | 20.44 | 19.76 | 20.24 | 163,312 | -0.14(-0.69%) |
Jan 17, 2018 | 20.65 | 21.05 | 20.16 | 20.38 | 142,215 | -0.13(-0.63%) |
Jan 16, 2018 | 20.95 | 21.34 | 20.32 | 20.51 | 202,293 | -0.44(-2.10%) |
Jan 12, 2018 | 20.95 | 20.95 | 20.95 | 0 | +0.38(+1.85%) | |
Jan 11, 2018 | 21.15 | 21.82 | 20.12 | 20.57 | 297,664 | -0.47(-2.23%) |
Jan 10, 2018 | 19.96 | 21.06 | 19.74 | 21.04 | 235,100 | +0.87(+4.31%) |
Jan 09, 2018 | 20.13 | 20.22 | 19.90 | 20.17 | 196,765 | +0.12(+0.60%) |
Jan 08, 2018 | 19.70 | 20.40 | 19.23 | 20.05 | 241,101 | +0.34(+1.73%) |
Jan 05, 2018 | 18.84 | 19.92 | 18.79 | 19.71 | 579,038 | +0.96(+5.12%) |
Jan 04, 2018 | 18.24 | 18.93 | 17.82 | 18.75 | 704,246 | +0.38(+2.07%) |
Jan 03, 2018 | 18.17 | 18.40 | 17.75 | 18.37 | 720,450 | +0.06(+0.33%) |