Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.76 | 20.76 | 20.76 | 0 | +0.12(+0.58%) | |
Mar 28, 2018 | 21.12 | 21.12 | 20.40 | 20.64 | 51,384 | -0.36(-1.71%) |
Mar 27, 2018 | 21.60 | 21.83 | 20.76 | 21.00 | 36,727 | -0.84(-3.85%) |
Mar 26, 2018 | 21.48 | 21.84 | 21.00 | 21.84 | 42,957 | +0.48(+2.25%) |
Mar 23, 2018 | 21.24 | 21.80 | 21.00 | 21.36 | 58,004 | -0.24(-1.11%) |
Mar 22, 2018 | 21.48 | 21.96 | 21.12 | 21.60 | 46,295 | -0.12(-0.55%) |
Mar 21, 2018 | 22.20 | 22.32 | 21.60 | 21.72 | 31,980 | -0.48(-2.16%) |
Mar 20, 2018 | 22.44 | 22.44 | 21.60 | 22.20 | 46,063 | +0.00(+0.00%) |
Mar 19, 2018 | 21.48 | 22.20 | 20.76 | 22.20 | 88,440 | +0.60(+2.78%) |
Mar 16, 2018 | 20.76 | 21.60 | 20.40 | 21.60 | 92,426 | +1.08(+5.26%) |
Mar 15, 2018 | 21.00 | 21.18 | 20.52 | 20.52 | 54,207 | -0.36(-1.72%) |
Mar 14, 2018 | 21.60 | 21.60 | 20.64 | 20.88 | 68,646 | -0.72(-3.33%) |
Mar 13, 2018 | 22.44 | 22.44 | 21.36 | 21.60 | 89,944 | -0.60(-2.70%) |
Mar 12, 2018 | 21.96 | 22.56 | 21.36 | 22.20 | 106,672 | +0.36(+1.65%) |
Mar 09, 2018 | 22.20 | 22.32 | 21.24 | 21.84 | 119,639 | +0.24(+1.11%) |
Mar 08, 2018 | 21.48 | 22.20 | 20.76 | 21.60 | 199,295 | +1.08(+5.26%) |
Mar 07, 2018 | 20.04 | 20.52 | 72,097 | -0.60(-2.84%) | ||
Mar 06, 2018 | 20.64 | 21.36 | 20.16 | 21.12 | 59,260 | +0.60(+2.92%) |
Mar 05, 2018 | 19.92 | 20.52 | 19.68 | 20.52 | 57,823 | +0.36(+1.79%) |
Mar 02, 2018 | 19.80 | 20.16 | 19.20 | 20.16 | 68,649 | +0.24(+1.20%) |
Mar 01, 2018 | 20.40 | 20.76 | 19.32 | 19.92 | 82,730 | +0.12(+0.61%) |
Feb 28, 2018 | 19.68 | 20.28 | 19.44 | 19.80 | 54,421 | +0.24(+1.23%) |
Feb 27, 2018 | 20.40 | 20.52 | 19.20 | 19.56 | 74,597 | -0.96(-4.68%) |
Feb 26, 2018 | 20.88 | 20.88 | 20.28 | 20.52 | 43,613 | -0.24(-1.16%) |
Feb 23, 2018 | 20.52 | 21.00 | 19.92 | 20.76 | 76,674 | +0.24(+1.17%) |
Feb 22, 2018 | 20.52 | 45,338 | -0.24(-1.16%) | |||
Feb 21, 2018 | 20.88 | 21.78 | 20.40 | 20.76 | 94,188 | +0.12(+0.58%) |
Feb 20, 2018 | 20.76 | 21.36 | 20.40 | 20.64 | 56,744 | -0.24(-1.15%) |
Feb 16, 2018 | 20.88 | 20.88 | 20.88 | 0 | -0.24(-1.14%) | |
Feb 15, 2018 | 21.60 | 21.60 | 20.64 | 21.12 | 66,632 | -0.48(-2.22%) |
Feb 14, 2018 | 21.60 | 22.08 | 21.36 | 21.60 | 60,760 | +0.00(+0.00%) |
Feb 13, 2018 | 21.00 | 21.60 | 20.94 | 21.60 | 67,676 | +0.36(+1.69%) |
Feb 12, 2018 | 20.40 | 21.60 | 20.04 | 21.24 | 137,679 | +1.44(+7.27%) |
Feb 09, 2018 | 19.80 | 20.76 | 19.02 | 19.80 | 204,327 | +0.72(+3.77%) |
Feb 08, 2018 | 19.32 | 20.04 | 18.96 | 19.08 | 78,345 | -0.24(-1.24%) |
Feb 07, 2018 | 18.60 | 21.00 | 18.60 | 19.32 | 136,226 | +0.84(+4.55%) |
Feb 06, 2018 | 18.24 | 18.60 | 17.40 | 18.48 | 152,273 | -0.24(-1.28%) |
Feb 05, 2018 | 19.32 | 19.80 | 18.24 | 18.72 | 101,663 | -1.20(-6.02%) |
Feb 02, 2018 | 20.64 | 20.88 | 19.44 | 19.92 | 102,904 | -0.60(-2.92%) |
Feb 01, 2018 | 20.04 | 20.52 | 19.68 | 20.52 | 62,759 | +0.48(+2.40%) |
Jan 31, 2018 | 20.64 | 20.65 | 19.80 | 20.04 | 92,417 | -0.48(-2.34%) |
Jan 30, 2018 | 21.00 | 21.36 | 20.04 | 20.52 | 120,932 | -0.60(-2.84%) |
Jan 29, 2018 | 20.76 | 21.36 | 20.40 | 21.12 | 100,366 | +0.72(+3.53%) |
Jan 26, 2018 | 21.72 | 21.90 | 20.40 | 20.40 | 156,258 | -1.32(-6.08%) |
Jan 25, 2018 | 22.32 | 22.64 | 21.24 | 21.72 | 145,244 | -0.72(-3.21%) |
Jan 24, 2018 | 22.56 | 22.80 | 22.20 | 22.44 | 75,169 | -0.24(-1.06%) |
Jan 23, 2018 | 22.92 | 23.16 | 22.20 | 22.68 | 111,227 | -0.36(-1.56%) |
Jan 22, 2018 | 23.04 | 23.52 | 22.68 | 23.04 | 68,704 | +0.00(+0.00%) |
Jan 19, 2018 | 22.32 | 23.88 | 22.32 | 23.04 | 145,405 | +0.72(+3.23%) |
Jan 18, 2018 | 22.80 | 23.04 | 21.84 | 22.32 | 100,799 | -0.60(-2.62%) |
Jan 17, 2018 | 23.52 | 23.52 | 22.08 | 22.92 | 130,452 | -0.48(-2.05%) |
Jan 16, 2018 | 24.12 | 24.36 | 22.92 | 23.40 | 154,319 | -0.36(-1.52%) |
Jan 12, 2018 | 23.76 | 23.76 | 23.76 | 0 | -0.36(-1.49%) | |
Jan 11, 2018 | 25.20 | 26.04 | 23.16 | 24.12 | 729,319 | +1.92(+8.65%) |
Jan 10, 2018 | 23.16 | 20.64 | 22.20 | 317,026 | +1.32(+6.32%) | |
Jan 09, 2018 | 21.00 | 21.00 | 20.52 | 20.88 | 68,133 | +0.00(+0.00%) |
Jan 08, 2018 | 20.52 | 21.00 | 20.40 | 20.88 | 51,579 | +0.24(+1.16%) |
Jan 05, 2018 | 21.36 | 21.42 | 20.40 | 20.64 | 69,927 | -0.48(-2.27%) |
Jan 04, 2018 | 21.00 | 21.12 | 20.88 | 21.12 | 51,890 | +0.36(+1.73%) |
Jan 03, 2018 | 21.12 | 21.12 | 20.52 | 20.76 | 39,105 | -0.12(-0.57%) |