Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 25.61 | 25.61 | 25.61 | 0 | -3.75(-12.77%) | |
Mar 28, 2018 | 28.68 | 29.89 | 27.88 | 29.36 | 358,119 | +0.81(+2.84%) |
Mar 27, 2018 | 29.32 | 29.90 | 28.41 | 28.55 | 274,383 | -0.45(-1.55%) |
Mar 26, 2018 | 32.28 | 33.50 | 28.90 | 29.00 | 324,858 | -3.00(-9.38%) |
Mar 23, 2018 | 31.49 | 33.18 | 31.44 | 32.00 | 230,088 | -0.44(-1.36%) |
Mar 22, 2018 | 31.98 | 33.75 | 31.36 | 32.44 | 221,932 | +0.14(+0.43%) |
Mar 21, 2018 | 31.93 | 33.99 | 31.08 | 32.30 | 375,210 | +0.26(+0.81%) |
Mar 20, 2018 | 32.82 | 32.84 | 30.62 | 32.04 | 401,366 | -0.76(-2.32%) |
Mar 19, 2018 | 29.70 | 32.95 | 29.50 | 32.80 | 700,340 | +1.59(+5.09%) |
Mar 16, 2018 | 28.30 | 32.47 | 27.64 | 31.21 | 1,322,027 | +3.07(+10.91%) |
Mar 15, 2018 | 21.98 | 29.00 | 21.90 | 28.14 | 2,572,199 | +7.80(+38.35%) |
Mar 14, 2018 | 19.76 | 20.81 | 19.64 | 20.34 | 296,408 | +0.70(+3.56%) |
Mar 13, 2018 | 20.09 | 20.97 | 19.42 | 19.64 | 195,501 | -0.35(-1.75%) |
Mar 12, 2018 | 19.60 | 20.71 | 19.14 | 19.99 | 290,972 | +0.55(+2.83%) |
Mar 09, 2018 | 19.45 | 19.97 | 19.16 | 19.44 | 211,879 | +0.11(+0.57%) |
Mar 08, 2018 | 19.79 | 20.04 | 19.01 | 19.33 | 256,111 | -0.25(-1.28%) |
Mar 07, 2018 | 19.70 | 19.58 | 602,317 | +1.58(+8.78%) | ||
Mar 06, 2018 | 18.02 | 18.35 | 16.96 | 18.00 | 269,835 | -0.02(-0.11%) |
Mar 05, 2018 | 17.39 | 18.32 | 17.39 | 18.02 | 221,248 | +0.51(+2.91%) |
Mar 02, 2018 | 17.16 | 17.61 | 17.03 | 17.51 | 332,673 | +0.27(+1.57%) |
Mar 01, 2018 | 17.08 | 17.95 | 16.75 | 17.24 | 411,238 | +0.27(+1.59%) |
Feb 28, 2018 | 16.80 | 18.44 | 16.71 | 16.97 | 654,137 | +0.17(+1.01%) |
Feb 27, 2018 | 17.10 | 17.81 | 15.73 | 16.80 | 2,296,870 | -5.78(-25.60%) |
Feb 26, 2018 | 22.12 | 23.24 | 21.45 | 22.58 | 379,380 | +0.41(+1.85%) |
Feb 23, 2018 | 22.23 | 22.58 | 21.21 | 22.17 | 233,474 | +0.32(+1.46%) |
Feb 22, 2018 | 21.85 | 214,117 | +0.48(+2.25%) | |||
Feb 21, 2018 | 20.05 | 21.91 | 20.05 | 21.37 | 145,382 | +1.39(+6.96%) |
Feb 20, 2018 | 21.88 | 21.88 | 19.58 | 19.98 | 211,044 | -1.90(-8.68%) |
Feb 16, 2018 | 21.88 | 21.88 | 21.88 | 0 | -1.34(-5.77%) | |
Feb 15, 2018 | 23.20 | 23.50 | 22.84 | 23.22 | 132,196 | +0.22(+0.96%) |
Feb 14, 2018 | 22.34 | 23.33 | 22.21 | 23.00 | 182,300 | +0.40(+1.77%) |
Feb 13, 2018 | 21.11 | 22.62 | 20.87 | 22.60 | 256,842 | +1.41(+6.65%) |
Feb 12, 2018 | 21.62 | 21.86 | 20.71 | 21.19 | 111,722 | -0.30(-1.40%) |
Feb 09, 2018 | 21.69 | 22.21 | 20.74 | 21.49 | 153,941 | -0.06(-0.28%) |
Feb 08, 2018 | 22.98 | 23.31 | 21.46 | 21.55 | 222,766 | -1.33(-5.81%) |
Feb 07, 2018 | 22.48 | 23.30 | 21.31 | 22.88 | 104,685 | +0.32(+1.42%) |
Feb 06, 2018 | 20.96 | 22.98 | 20.50 | 22.56 | 249,681 | +0.94(+4.33%) |
Feb 05, 2018 | 22.67 | 23.45 | 20.76 | 21.62 | 219,307 | -1.08(-4.74%) |
Feb 02, 2018 | 21.80 | 23.85 | 21.79 | 22.70 | 277,257 | +0.85(+3.89%) |
Feb 01, 2018 | 21.65 | 22.68 | 20.59 | 21.85 | 176,838 | +0.20(+0.92%) |
Jan 31, 2018 | 23.72 | 24.07 | 21.61 | 21.65 | 344,082 | -1.93(-8.18%) |
Jan 30, 2018 | 22.63 | 23.72 | 22.33 | 23.58 | 353,386 | +0.76(+3.33%) |
Jan 29, 2018 | 19.42 | 23.00 | 19.19 | 22.82 | 555,140 | +3.40(+17.51%) |
Jan 26, 2018 | 18.58 | 19.80 | 18.12 | 19.42 | 264,744 | +0.83(+4.46%) |
Jan 25, 2018 | 19.49 | 19.76 | 18.40 | 18.59 | 169,434 | -0.80(-4.13%) |
Jan 24, 2018 | 18.43 | 19.60 | 17.87 | 19.39 | 339,048 | +1.10(+6.01%) |
Jan 23, 2018 | 18.48 | 18.76 | 17.73 | 18.29 | 164,827 | -0.24(-1.30%) |
Jan 22, 2018 | 18.07 | 18.84 | 17.43 | 18.53 | 432,028 | +0.63(+3.52%) |
Jan 19, 2018 | 17.73 | 18.39 | 17.28 | 17.90 | 244,906 | +0.09(+0.51%) |
Jan 18, 2018 | 17.19 | 17.95 | 16.85 | 17.81 | 215,468 | +0.51(+2.95%) |
Jan 17, 2018 | 16.57 | 17.57 | 16.35 | 17.30 | 232,987 | +0.95(+5.81%) |
Jan 16, 2018 | 17.13 | 17.18 | 16.15 | 16.35 | 215,343 | -0.65(-3.82%) |
Jan 12, 2018 | 17.00 | 17.00 | 17.00 | 0 | -0.21(-1.22%) | |
Jan 11, 2018 | 16.35 | 17.38 | 16.03 | 17.21 | 285,161 | +0.89(+5.45%) |
Jan 10, 2018 | 15.75 | 16.50 | 15.28 | 16.32 | 214,748 | +0.75(+4.82%) |
Jan 09, 2018 | 16.42 | 16.65 | 15.23 | 15.57 | 423,036 | -0.73(-4.48%) |
Jan 08, 2018 | 17.54 | 17.61 | 16.20 | 16.30 | 254,487 | -1.25(-7.12%) |
Jan 05, 2018 | 16.85 | 17.67 | 16.42 | 17.55 | 404,589 | +0.85(+5.09%) |
Jan 04, 2018 | 17.10 | 17.12 | 16.66 | 16.70 | 372,117 | -0.29(-1.71%) |
Jan 03, 2018 | 17.49 | 17.87 | 16.91 | 16.99 | 348,644 | -0.39(-2.24%) |