Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.06 | 15.06 | 15.06 | 0 | +0.16(+1.07%) | |
Mar 28, 2018 | 15.50 | 15.70 | 14.47 | 14.90 | 48,443 | -0.59(-3.81%) |
Mar 27, 2018 | 15.50 | 15.86 | 15.24 | 15.49 | 43,899 | +0.08(+0.52%) |
Mar 26, 2018 | 16.28 | 16.38 | 15.29 | 15.41 | 29,909 | -0.63(-3.93%) |
Mar 23, 2018 | 17.57 | 17.57 | 15.84 | 16.04 | 46,391 | -0.72(-4.30%) |
Mar 22, 2018 | 17.55 | 17.55 | 16.69 | 16.76 | 20,438 | -0.92(-5.20%) |
Mar 21, 2018 | 17.90 | 17.96 | 17.51 | 17.68 | 14,108 | +0.07(+0.40%) |
Mar 20, 2018 | 17.35 | 17.80 | 17.35 | 17.61 | 21,451 | +0.35(+2.03%) |
Mar 19, 2018 | 17.75 | 18.19 | 17.14 | 17.26 | 23,982 | -0.76(-4.22%) |
Mar 16, 2018 | 16.66 | 18.40 | 16.66 | 18.02 | 69,499 | +1.33(+7.97%) |
Mar 15, 2018 | 17.28 | 17.33 | 16.69 | 16.69 | 28,510 | -0.45(-2.63%) |
Mar 14, 2018 | 17.45 | 18.45 | 17.05 | 17.14 | 31,238 | -0.12(-0.70%) |
Mar 13, 2018 | 17.45 | 17.89 | 17.20 | 17.26 | 17,946 | -0.15(-0.86%) |
Mar 12, 2018 | 18.07 | 18.07 | 17.09 | 17.41 | 52,008 | -0.09(-0.51%) |
Mar 09, 2018 | 16.35 | 18.34 | 16.35 | 17.50 | 80,317 | +0.99(+6.00%) |
Mar 08, 2018 | 15.51 | 17.00 | 15.10 | 16.51 | 82,871 | -0.40(-2.37%) |
Mar 07, 2018 | 17.00 | 17.44 | 16.50 | 16.91 | 292,721 | +0.08(+0.48%) |
Mar 06, 2018 | 17.22 | 17.89 | 16.63 | 16.83 | 41,896 | -0.43(-2.49%) |
Mar 05, 2018 | 17.07 | 17.47 | 16.87 | 17.26 | 24,240 | +0.26(+1.53%) |
Mar 02, 2018 | 16.87 | 17.59 | 16.33 | 17.00 | 26,190 | +0.10(+0.59%) |
Mar 01, 2018 | 17.65 | 18.16 | 16.47 | 16.90 | 124,619 | -0.75(-4.25%) |
Feb 28, 2018 | 18.23 | 18.46 | 17.39 | 17.65 | 163,947 | -0.43(-2.38%) |
Feb 27, 2018 | 17.73 | 18.40 | 17.73 | 18.08 | 5,125 | +0.37(+2.09%) |
Feb 26, 2018 | 18.44 | 18.70 | 17.21 | 17.71 | 42,958 | -0.60(-3.28%) |
Feb 23, 2018 | 18.10 | 18.40 | 17.30 | 18.31 | 10,106 | +0.29(+1.61%) |
Feb 22, 2018 | 17.87 | 18.30 | 17.73 | 18.02 | 10,653 | +0.34(+1.92%) |
Feb 21, 2018 | 17.33 | 17.95 | 17.33 | 17.68 | 11,691 | +0.25(+1.43%) |
Feb 20, 2018 | 17.33 | 17.66 | 16.92 | 17.43 | 14,627 | +0.13(+0.75%) |
Feb 16, 2018 | 17.30 | 17.30 | 17.30 | 0 | -0.11(-0.63%) | |
Feb 15, 2018 | 16.57 | 17.68 | 15.92 | 17.41 | 17,408 | +0.76(+4.56%) |
Feb 14, 2018 | 17.08 | 18.00 | 16.52 | 16.65 | 11,041 | -0.62(-3.59%) |
Feb 13, 2018 | 16.63 | 18.41 | 16.63 | 17.27 | 11,628 | +0.45(+2.68%) |
Feb 12, 2018 | 16.79 | 17.15 | 16.50 | 16.82 | 6,565 | +0.19(+1.14%) |
Feb 09, 2018 | 16.52 | 16.80 | 15.86 | 16.63 | 23,525 | +0.15(+0.91%) |
Feb 08, 2018 | 17.02 | 17.02 | 16.06 | 16.48 | 26,658 | -0.66(-3.85%) |
Feb 07, 2018 | 17.37 | 17.37 | 16.50 | 17.14 | 8,296 | +0.30(+1.78%) |
Feb 06, 2018 | 16.07 | 17.23 | 16.07 | 16.84 | 42,251 | +0.34(+2.06%) |
Feb 05, 2018 | 17.03 | 17.03 | 16.36 | 16.50 | 12,478 | -0.53(-3.11%) |
Feb 02, 2018 | 17.49 | 17.89 | 17.01 | 17.03 | 9,060 | -0.67(-3.79%) |
Feb 01, 2018 | 16.90 | 17.63 | 16.90 | 17.70 | 29,410 | +0.70(+4.12%) |
Jan 31, 2018 | 17.49 | 17.60 | 16.01 | 17.00 | 61,734 | -0.30(-1.73%) |
Jan 30, 2018 | 17.35 | 17.50 | 17.22 | 17.30 | 25,875 | -0.42(-2.37%) |
Jan 29, 2018 | 18.90 | 18.99 | 17.57 | 17.72 | 49,002 | -1.16(-6.14%) |
Jan 26, 2018 | 18.67 | 19.00 | 18.35 | 18.88 | 22,643 | +0.17(+0.91%) |
Jan 25, 2018 | 19.02 | 19.02 | 18.65 | 18.71 | 14,088 | -0.16(-0.85%) |
Jan 24, 2018 | 18.84 | 19.07 | 18.65 | 18.87 | 13,747 | +0.07(+0.37%) |
Jan 23, 2018 | 18.73 | 19.00 | 18.51 | 18.80 | 29,300 | -0.11(-0.58%) |
Jan 22, 2018 | 19.15 | 18.80 | 18.91 | 12,621 | +0.20(+1.07%) | |
Jan 19, 2018 | 18.54 | 19.24 | 18.54 | 18.71 | 77,236 | +0.09(+0.48%) |
Jan 18, 2018 | 19.09 | 19.09 | 18.40 | 18.62 | 35,055 | -0.20(-1.06%) |
Jan 17, 2018 | 19.27 | 19.40 | 18.71 | 18.82 | 34,177 | -0.41(-2.13%) |
Jan 16, 2018 | 19.01 | 19.95 | 19.01 | 19.23 | 24,432 | +0.13(+0.68%) |
Jan 12, 2018 | 19.10 | 19.10 | 19.10 | 0 | -0.06(-0.31%) | |
Jan 11, 2018 | 19.06 | 19.43 | 18.99 | 19.16 | 18,188 | +0.07(+0.37%) |
Jan 10, 2018 | 19.29 | 19.50 | 18.89 | 19.09 | 42,032 | -0.30(-1.55%) |
Jan 09, 2018 | 19.61 | 19.62 | 19.26 | 19.39 | 10,400 | -0.14(-0.72%) |
Jan 08, 2018 | 20.01 | 20.01 | 19.23 | 19.53 | 47,558 | -0.52(-2.59%) |
Jan 05, 2018 | 19.76 | 20.43 | 19.39 | 20.05 | 58,861 | +0.51(+2.61%) |
Jan 04, 2018 | 20.73 | 20.73 | 19.17 | 19.54 | 44,783 | -1.02(-4.96%) |
Jan 03, 2018 | 21.74 | 22.20 | 20.34 | 20.56 | 107,911 | -1.17(-5.38%) |