Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.03 | 20.03 | 20.03 | 0 | +0.32(+1.63%) | |
Mar 28, 2018 | 19.52 | 19.85 | 19.33 | 19.70 | 94,689 | +0.37(+1.94%) |
Mar 27, 2018 | 19.36 | 19.77 | 19.18 | 19.33 | 64,395 | -0.11(-0.57%) |
Mar 26, 2018 | 19.28 | 19.72 | 18.98 | 19.44 | 82,168 | +0.15(+0.77%) |
Mar 23, 2018 | 19.60 | 19.62 | 19.09 | 19.29 | 63,848 | -0.25(-1.29%) |
Mar 22, 2018 | 19.09 | 19.86 | 19.09 | 19.54 | 91,308 | +0.25(+1.31%) |
Mar 21, 2018 | 19.74 | 19.79 | 19.14 | 19.29 | 73,107 | -0.44(-2.25%) |
Mar 20, 2018 | 19.66 | 19.95 | 19.57 | 19.74 | 95,634 | +0.08(+0.42%) |
Mar 19, 2018 | 20.75 | 20.75 | 19.66 | 19.66 | 112,119 | -1.13(-5.46%) |
Mar 16, 2018 | 20.00 | 21.24 | 19.83 | 20.79 | 246,118 | +0.74(+3.70%) |
Mar 15, 2018 | 20.67 | 21.01 | 19.93 | 20.05 | 237,714 | -0.60(-2.91%) |
Mar 14, 2018 | 20.24 | 20.91 | 19.54 | 20.65 | 170,781 | +0.51(+2.54%) |
Mar 13, 2018 | 20.28 | 20.39 | 19.85 | 20.14 | 144,699 | -0.13(-0.66%) |
Mar 12, 2018 | 19.65 | 20.36 | 19.51 | 20.27 | 149,524 | +0.59(+2.98%) |
Mar 09, 2018 | 19.91 | 20.16 | 19.39 | 19.69 | 113,007 | -0.29(-1.45%) |
Mar 08, 2018 | 19.61 | 20.38 | 19.31 | 19.97 | 119,206 | +0.28(+1.43%) |
Mar 07, 2018 | 20.35 | 19.50 | 19.69 | 148,794 | -0.36(-1.78%) | |
Mar 06, 2018 | 19.47 | 20.29 | 19.30 | 20.05 | 222,536 | +0.71(+3.68%) |
Mar 05, 2018 | 18.53 | 20.02 | 18.53 | 19.34 | 221,689 | +0.82(+4.40%) |
Mar 02, 2018 | 18.28 | 18.61 | 18.15 | 18.52 | 106,755 | +0.26(+1.42%) |
Mar 01, 2018 | 18.51 | 18.60 | 18.08 | 18.26 | 95,318 | -0.24(-1.32%) |
Feb 28, 2018 | 18.02 | 18.72 | 17.67 | 18.51 | 197,355 | +0.40(+2.21%) |
Feb 27, 2018 | 18.75 | 18.76 | 17.52 | 18.11 | 178,667 | -0.67(-3.59%) |
Feb 26, 2018 | 19.33 | 19.34 | 18.72 | 18.78 | 124,000 | -0.42(-2.16%) |
Feb 23, 2018 | 19.14 | 19.24 | 19.03 | 19.20 | 79,997 | +0.07(+0.35%) |
Feb 22, 2018 | 18.80 | 19.22 | 18.72 | 19.13 | 88,410 | +0.33(+1.73%) |
Feb 21, 2018 | 18.99 | 19.09 | 18.71 | 18.80 | 146,984 | -0.29(-1.51%) |
Feb 20, 2018 | 19.20 | 19.21 | 18.91 | 19.09 | 115,645 | -0.13(-0.66%) |
Feb 16, 2018 | 19.22 | 19.22 | 19.22 | 0 | -0.07(-0.38%) | |
Feb 15, 2018 | 19.36 | 19.36 | 18.97 | 19.29 | 86,461 | +0.14(+0.74%) |
Feb 14, 2018 | 19.39 | 19.63 | 19.04 | 19.15 | 154,016 | -0.56(-2.86%) |
Feb 13, 2018 | 19.07 | 19.94 | 19.07 | 19.71 | 113,362 | +0.52(+2.70%) |
Feb 12, 2018 | 19.85 | 19.90 | 18.80 | 19.20 | 138,069 | -0.44(-2.27%) |
Feb 09, 2018 | 19.28 | 19.80 | 18.68 | 19.64 | 234,018 | +0.15(+0.76%) |
Feb 08, 2018 | 19.93 | 20.23 | 19.29 | 19.49 | 88,264 | -0.36(-1.83%) |
Feb 07, 2018 | 19.34 | 19.94 | 19.14 | 19.86 | 180,926 | +0.53(+2.72%) |
Feb 06, 2018 | 19.28 | 19.96 | 18.94 | 19.33 | 246,407 | -0.27(-1.36%) |
Feb 05, 2018 | 19.68 | 20.39 | 19.44 | 19.60 | 318,364 | -0.09(-0.45%) |
Feb 02, 2018 | 19.65 | 20.08 | 19.31 | 19.69 | 257,493 | -0.14(-0.71%) |
Feb 01, 2018 | 21.21 | 21.39 | 19.77 | 19.83 | 270,940 | -1.36(-6.41%) |
Jan 31, 2018 | 20.48 | 21.23 | 20.39 | 21.18 | 174,847 | +0.70(+3.44%) |
Jan 30, 2018 | 20.76 | 21.17 | 20.60 | 20.48 | 339,860 | -0.61(-2.88%) |
Jan 29, 2018 | 21.66 | 21.87 | 20.78 | 21.09 | 253,273 | -0.57(-2.64%) |
Jan 26, 2018 | 22.23 | 22.34 | 21.21 | 21.66 | 348,510 | -0.67(-3.02%) |
Jan 25, 2018 | 22.93 | 23.54 | 21.64 | 22.33 | 314,546 | -0.60(-2.62%) |
Jan 24, 2018 | 22.39 | 23.52 | 22.35 | 22.93 | 397,597 | +0.71(+3.20%) |
Jan 23, 2018 | 21.07 | 22.61 | 21.07 | 22.22 | 375,375 | +1.29(+6.16%) |
Jan 22, 2018 | 21.18 | 21.64 | 20.81 | 20.93 | 289,430 | +0.04(+0.21%) |
Jan 19, 2018 | 21.36 | 21.61 | 20.25 | 20.89 | 623,389 | -0.15(-0.71%) |
Jan 18, 2018 | 20.40 | 21.72 | 19.69 | 21.03 | 2,903,629 | -2.17(-9.36%) |
Jan 17, 2018 | 25.21 | 26.25 | 22.44 | 23.21 | 614,095 | -1.85(-7.37%) |
Jan 16, 2018 | 23.67 | 25.21 | 23.25 | 25.05 | 496,894 | +2.62(+11.70%) |
Jan 12, 2018 | 22.43 | 22.43 | 22.43 | 0 | -1.67(-6.92%) | |
Jan 11, 2018 | 24.69 | 24.71 | 22.98 | 24.10 | 603,124 | +0.59(+2.49%) |
Jan 10, 2018 | 23.56 | 22.38 | 23.51 | 247,280 | +0.80(+3.53%) | |
Jan 09, 2018 | 21.92 | 23.24 | 21.91 | 22.71 | 313,516 | +0.87(+4.01%) |
Jan 08, 2018 | 22.52 | 23.33 | 21.32 | 21.84 | 274,028 | +0.02(+0.10%) |
Jan 05, 2018 | 19.00 | 22.15 | 19.00 | 21.81 | 680,174 | +2.53(+13.11%) |
Jan 04, 2018 | 22.56 | 22.61 | 18.67 | 19.28 | 921,755 | -4.50(-18.92%) |
Jan 03, 2018 | 27.15 | 27.20 | 22.47 | 23.79 | 869,570 | -3.33(-12.28%) |