Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.46 | 20.46 | 20.46 | 0 | +0.39(+1.97%) | |
Mar 28, 2018 | 19.78 | 20.32 | 19.64 | 20.06 | 223,581 | +0.28(+1.41%) |
Mar 27, 2018 | 20.83 | 20.91 | 19.67 | 19.78 | 302,999 | -0.99(-4.77%) |
Mar 26, 2018 | 20.69 | 20.86 | 20.10 | 20.78 | 242,589 | +0.67(+3.35%) |
Mar 23, 2018 | 20.73 | 20.94 | 20.08 | 20.10 | 188,917 | -0.63(-3.02%) |
Mar 22, 2018 | 20.61 | 21.21 | 20.44 | 20.73 | 320,295 | -0.14(-0.69%) |
Mar 21, 2018 | 20.95 | 21.22 | 20.62 | 20.87 | 384,692 | -0.17(-0.82%) |
Mar 20, 2018 | 21.28 | 21.70 | 21.00 | 21.05 | 243,348 | -0.21(-1.00%) |
Mar 19, 2018 | 21.40 | 21.40 | 20.98 | 21.26 | 372,732 | -0.31(-1.43%) |
Mar 16, 2018 | 21.15 | 21.70 | 21.01 | 21.57 | 364,020 | +0.38(+1.82%) |
Mar 15, 2018 | 21.17 | 21.47 | 20.92 | 21.18 | 294,914 | +0.15(+0.73%) |
Mar 14, 2018 | 21.73 | 22.13 | 20.88 | 21.03 | 454,442 | -0.63(-2.89%) |
Mar 13, 2018 | 21.24 | 21.85 | 21.24 | 21.65 | 589,451 | +0.58(+2.74%) |
Mar 12, 2018 | 20.49 | 21.40 | 20.49 | 21.07 | 351,654 | +0.60(+2.91%) |
Mar 09, 2018 | 19.87 | 20.62 | 19.82 | 20.48 | 375,068 | +0.76(+3.86%) |
Mar 08, 2018 | 19.13 | 19.89 | 19.13 | 19.72 | 387,116 | +0.69(+3.64%) |
Mar 07, 2018 | 18.70 | 19.02 | 392,239 | -0.49(-2.51%) | ||
Mar 06, 2018 | 19.05 | 19.58 | 18.81 | 19.52 | 272,790 | +0.62(+3.26%) |
Mar 05, 2018 | 19.43 | 19.55 | 18.76 | 18.90 | 313,577 | -0.83(-4.20%) |
Mar 02, 2018 | 18.92 | 19.84 | 18.62 | 19.73 | 430,405 | +0.62(+3.22%) |
Mar 01, 2018 | 19.30 | 19.81 | 18.93 | 19.11 | 454,768 | -0.33(-1.68%) |
Feb 28, 2018 | 20.22 | 20.45 | 19.41 | 19.44 | 350,491 | -0.64(-3.21%) |
Feb 27, 2018 | 20.75 | 20.97 | 20.07 | 20.08 | 365,227 | -0.63(-3.02%) |
Feb 26, 2018 | 21.17 | 21.52 | 20.25 | 20.71 | 462,962 | -0.44(-2.09%) |
Feb 23, 2018 | 20.74 | 21.41 | 20.74 | 21.15 | 576,442 | +0.57(+2.76%) |
Feb 22, 2018 | 21.60 | 21.97 | 20.53 | 20.58 | 554,365 | -0.91(-4.25%) |
Feb 21, 2018 | 22.22 | 22.45 | 21.05 | 21.50 | 726,571 | -0.72(-3.25%) |
Feb 20, 2018 | 21.18 | 23.48 | 20.79 | 22.22 | 803,856 | +1.15(+5.43%) |
Feb 16, 2018 | 21.07 | 21.07 | 21.07 | 0 | -0.29(-1.35%) | |
Feb 15, 2018 | 25.65 | 19.86 | 21.36 | 1,654,729 | -4.28(-16.70%) | |
Feb 14, 2018 | 24.79 | 25.92 | 24.50 | 25.65 | 558,324 | +2.32(+9.94%) |
Feb 13, 2018 | 22.68 | 24.33 | 22.68 | 23.33 | 338,029 | +0.49(+2.15%) |
Feb 12, 2018 | 22.64 | 23.28 | 21.93 | 22.84 | 294,759 | +0.48(+2.15%) |
Feb 09, 2018 | 23.24 | 23.24 | 20.95 | 22.35 | 463,660 | -0.45(-1.98%) |
Feb 08, 2018 | 23.75 | 24.03 | 22.81 | 22.81 | 279,166 | -0.79(-3.34%) |
Feb 07, 2018 | 25.18 | 25.54 | 23.32 | 23.60 | 249,519 | -1.63(-6.45%) |
Feb 06, 2018 | 22.96 | 25.32 | 22.61 | 25.22 | 374,754 | +1.34(+5.60%) |
Feb 05, 2018 | 23.98 | 24.92 | 23.83 | 23.88 | 248,708 | -0.56(-2.28%) |
Feb 02, 2018 | 26.57 | 27.07 | 24.24 | 24.44 | 449,304 | -2.45(-9.12%) |
Feb 01, 2018 | 27.00 | 27.18 | 25.98 | 26.90 | 372,868 | -0.30(-1.10%) |
Jan 31, 2018 | 27.99 | 28.46 | 26.98 | 27.19 | 365,108 | -0.44(-1.60%) |
Jan 30, 2018 | 27.94 | 27.98 | 27.43 | 27.64 | 221,993 | -0.78(-2.74%) |
Jan 29, 2018 | 29.47 | 29.79 | 28.26 | 28.42 | 252,967 | -1.30(-4.37%) |
Jan 26, 2018 | 30.10 | 30.10 | 29.37 | 29.72 | 269,836 | -0.18(-0.61%) |
Jan 25, 2018 | 29.42 | 29.93 | 29.21 | 29.90 | 201,038 | +0.56(+1.90%) |
Jan 24, 2018 | 30.06 | 30.51 | 29.21 | 29.34 | 389,401 | -0.77(-2.56%) |
Jan 23, 2018 | 29.62 | 30.17 | 29.02 | 30.11 | 292,242 | +0.35(+1.16%) |
Jan 22, 2018 | 28.77 | 29.78 | 28.46 | 29.76 | 260,377 | +0.91(+3.17%) |
Jan 19, 2018 | 28.22 | 29.06 | 27.67 | 28.85 | 284,406 | +0.63(+2.22%) |
Jan 18, 2018 | 29.08 | 29.22 | 28.05 | 28.22 | 270,677 | -1.04(-3.55%) |
Jan 17, 2018 | 28.42 | 29.40 | 27.81 | 29.26 | 404,964 | +0.95(+3.36%) |
Jan 16, 2018 | 29.43 | 29.68 | 28.02 | 28.31 | 312,332 | -0.89(-3.03%) |
Jan 12, 2018 | 29.20 | 29.20 | 29.20 | 0 | +0.10(+0.33%) | |
Jan 11, 2018 | 28.11 | 29.26 | 27.77 | 29.10 | 187,868 | +1.09(+3.88%) |
Jan 10, 2018 | 28.50 | 28.01 | 155,350 | -0.13(-0.44%) | ||
Jan 09, 2018 | 28.46 | 28.72 | 28.11 | 28.14 | 119,763 | -0.36(-1.25%) |
Jan 08, 2018 | 28.05 | 28.60 | 27.47 | 28.49 | 178,897 | +0.52(+1.86%) |
Jan 05, 2018 | 28.02 | 28.16 | 27.38 | 27.97 | 153,593 | +0.09(+0.31%) |
Jan 04, 2018 | 28.36 | 28.71 | 27.89 | 27.89 | 235,901 | -0.41(-1.46%) |
Jan 03, 2018 | 28.47 | 29.62 | 27.83 | 28.30 | 305,420 | -0.26(-0.91%) |