Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 18.05 | 18.05 | 18.05 | 0 | +0.55(+3.14%) | |
Mar 28, 2018 | 17.60 | 17.75 | 17.20 | 17.50 | 195,341 | -0.10(-0.57%) |
Mar 27, 2018 | 18.10 | 18.15 | 17.43 | 17.60 | 197,118 | -0.45(-2.49%) |
Mar 26, 2018 | 17.95 | 18.10 | 17.70 | 18.05 | 133,347 | +0.35(+1.98%) |
Mar 23, 2018 | 17.85 | 18.05 | 17.65 | 17.70 | 159,680 | -0.10(-0.56%) |
Mar 22, 2018 | 17.95 | 18.30 | 17.75 | 17.80 | 182,868 | -0.30(-1.66%) |
Mar 21, 2018 | 18.20 | 18.40 | 17.80 | 18.10 | 144,852 | -0.10(-0.55%) |
Mar 20, 2018 | 18.10 | 18.30 | 17.95 | 18.20 | 95,983 | +0.05(+0.28%) |
Mar 19, 2018 | 18.30 | 18.30 | 17.75 | 18.15 | 128,770 | -0.25(-1.36%) |
Mar 16, 2018 | 18.00 | 18.40 | 17.80 | 18.40 | 767,436 | +0.50(+2.79%) |
Mar 15, 2018 | 18.35 | 18.35 | 17.70 | 17.90 | 658,780 | -0.50(-2.72%) |
Mar 14, 2018 | 18.55 | 18.55 | 18.20 | 18.40 | 195,350 | -0.10(-0.54%) |
Mar 13, 2018 | 18.85 | 18.90 | 18.40 | 18.50 | 303,731 | -0.30(-1.60%) |
Mar 12, 2018 | 18.55 | 18.85 | 18.50 | 18.80 | 323,817 | +0.30(+1.62%) |
Mar 09, 2018 | 18.00 | 18.60 | 18.00 | 18.50 | 260,337 | +0.65(+3.64%) |
Mar 08, 2018 | 17.45 | 18.05 | 17.35 | 17.85 | 400,172 | +0.40(+2.29%) |
Mar 07, 2018 | 17.55 | 17.45 | 274,609 | +0.15(+0.87%) | ||
Mar 06, 2018 | 17.20 | 17.40 | 17.10 | 17.30 | 214,636 | +0.10(+0.58%) |
Mar 05, 2018 | 17.00 | 17.30 | 16.75 | 17.20 | 303,545 | +0.10(+0.58%) |
Mar 02, 2018 | 16.90 | 17.20 | 16.75 | 17.10 | 148,934 | +0.15(+0.88%) |
Mar 01, 2018 | 17.10 | 17.20 | 16.80 | 16.95 | 249,453 | -0.15(-0.88%) |
Feb 28, 2018 | 16.90 | 17.25 | 16.85 | 17.10 | 819,574 | +0.30(+1.79%) |
Feb 27, 2018 | 16.95 | 17.10 | 16.75 | 16.80 | 175,247 | -0.15(-0.88%) |
Feb 26, 2018 | 17.00 | 17.05 | 16.75 | 16.95 | 227,930 | +0.00(+0.00%) |
Feb 23, 2018 | 16.85 | 16.95 | 16.25 | 16.95 | 437,673 | +0.20(+1.19%) |
Feb 22, 2018 | 17.00 | 17.15 | 16.70 | 16.75 | 255,275 | -0.30(-1.76%) |
Feb 21, 2018 | 17.20 | 17.35 | 17.00 | 17.05 | 149,602 | -0.30(-1.73%) |
Feb 20, 2018 | 16.90 | 17.50 | 16.90 | 17.35 | 247,855 | +0.30(+1.76%) |
Feb 16, 2018 | 17.05 | 17.05 | 17.05 | 0 | -0.80(-4.48%) | |
Feb 15, 2018 | 17.50 | 17.90 | 17.14 | 17.85 | 238,892 | +0.45(+2.59%) |
Feb 14, 2018 | 17.15 | 17.55 | 17.15 | 17.40 | 302,784 | +0.05(+0.29%) |
Feb 13, 2018 | 16.80 | 17.40 | 16.75 | 17.35 | 274,778 | +0.50(+2.97%) |
Feb 12, 2018 | 17.15 | 17.40 | 16.70 | 16.85 | 326,473 | -0.30(-1.75%) |
Feb 09, 2018 | 17.05 | 17.30 | 16.55 | 17.15 | 580,505 | +0.05(+0.29%) |
Feb 08, 2018 | 17.50 | 17.65 | 17.10 | 17.10 | 413,525 | -0.30(-1.72%) |
Feb 07, 2018 | 17.00 | 13.75 | 17.40 | 1,739,644 | +3.65(+26.55%) | |
Feb 06, 2018 | 13.75 | 14.15 | 13.36 | 13.75 | 352,898 | -0.56(-3.89%) |
Feb 05, 2018 | 14.55 | 14.55 | 14.25 | 14.31 | 109,902 | -0.34(-2.34%) |
Feb 02, 2018 | 14.90 | 15.00 | 14.55 | 14.65 | 176,063 | -0.30(-2.01%) |
Feb 01, 2018 | 14.95 | 15.00 | 14.90 | 14.95 | 107,583 | +0.00(+0.00%) |
Jan 31, 2018 | 15.05 | 15.20 | 14.95 | 14.95 | 74,936 | -0.05(-0.33%) |
Jan 30, 2018 | 14.90 | 15.15 | 14.90 | 15.00 | 113,380 | +0.00(+0.00%) |
Jan 29, 2018 | 15.10 | 15.25 | 14.90 | 15.00 | 145,297 | -0.20(-1.32%) |
Jan 26, 2018 | 15.55 | 15.62 | 15.10 | 15.20 | 227,013 | -0.25(-1.62%) |
Jan 25, 2018 | 15.25 | 15.45 | 15.20 | 15.45 | 98,746 | +0.30(+1.98%) |
Jan 24, 2018 | 15.70 | 15.75 | 15.15 | 15.15 | 375,068 | -0.55(-3.50%) |
Jan 23, 2018 | 15.80 | 15.80 | 15.60 | 15.70 | 84,145 | -0.15(-0.95%) |
Jan 22, 2018 | 15.95 | 15.95 | 15.60 | 15.85 | 93,356 | -0.10(-0.63%) |
Jan 19, 2018 | 16.00 | 16.05 | 15.85 | 15.95 | 100,791 | -0.10(-0.62%) |
Jan 18, 2018 | 16.05 | 16.15 | 15.90 | 16.05 | 67,335 | +0.05(+0.31%) |
Jan 17, 2018 | 16.05 | 16.15 | 15.90 | 16.00 | 145,434 | +0.05(+0.31%) |
Jan 16, 2018 | 16.10 | 16.47 | 15.75 | 15.95 | 202,804 | +0.05(+0.31%) |
Jan 12, 2018 | 15.90 | 15.90 | 15.90 | 0 | +0.05(+0.32%) | |
Jan 11, 2018 | 15.50 | 15.95 | 15.47 | 15.85 | 135,181 | +0.30(+1.93%) |
Jan 10, 2018 | 15.45 | 15.55 | 15.35 | 15.55 | 112,668 | +0.05(+0.32%) |
Jan 09, 2018 | 15.55 | 15.60 | 15.40 | 15.50 | 90,640 | -0.05(-0.32%) |
Jan 08, 2018 | 15.55 | 15.60 | 15.35 | 15.55 | 105,912 | -0.05(-0.32%) |
Jan 05, 2018 | 15.65 | 15.75 | 15.50 | 15.60 | 117,088 | -0.05(-0.32%) |
Jan 04, 2018 | 15.50 | 15.70 | 15.40 | 15.65 | 82,312 | +0.15(+0.97%) |
Jan 03, 2018 | 15.25 | 15.65 | 15.25 | 15.50 | 168,306 | +0.20(+1.31%) |