Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 17.91 | 17.91 | 17.91 | 0 | -0.33(-1.81%) | |
Mar 28, 2018 | 17.77 | 18.25 | 17.74 | 18.24 | 188,760 | +0.49(+2.79%) |
Mar 27, 2018 | 17.76 | 18.00 | 17.54 | 17.75 | 160,862 | +0.03(+0.16%) |
Mar 26, 2018 | 17.53 | 17.79 | 17.46 | 17.72 | 140,955 | +0.32(+1.84%) |
Mar 23, 2018 | 18.06 | 18.18 | 17.36 | 17.40 | 188,128 | -0.67(-3.70%) |
Mar 22, 2018 | 18.16 | 18.49 | 18.06 | 18.07 | 135,044 | -0.20(-1.11%) |
Mar 21, 2018 | 18.26 | 18.38 | 18.01 | 18.27 | 113,596 | -0.01(-0.05%) |
Mar 20, 2018 | 18.45 | 18.48 | 18.17 | 18.28 | 115,825 | -0.16(-0.89%) |
Mar 19, 2018 | 18.57 | 18.57 | 18.26 | 18.45 | 99,366 | -0.15(-0.78%) |
Mar 16, 2018 | 18.39 | 18.66 | 18.34 | 18.59 | 259,111 | +0.17(+0.95%) |
Mar 15, 2018 | 18.38 | 18.46 | 18.17 | 18.42 | 119,569 | +0.01(+0.05%) |
Mar 14, 2018 | 18.33 | 18.59 | 18.33 | 18.41 | 100,720 | +0.16(+0.85%) |
Mar 13, 2018 | 18.37 | 18.52 | 18.17 | 18.25 | 168,330 | -0.08(-0.42%) |
Mar 12, 2018 | 18.40 | 18.48 | 18.18 | 18.33 | 141,305 | -0.07(-0.37%) |
Mar 09, 2018 | 18.27 | 18.42 | 18.00 | 18.40 | 115,186 | +0.19(+1.06%) |
Mar 08, 2018 | 18.26 | 18.43 | 18.17 | 18.20 | 115,216 | +0.00(+0.00%) |
Mar 07, 2018 | 18.21 | 18.20 | 171,388 | +0.14(+0.80%) | ||
Mar 06, 2018 | 17.95 | 18.17 | 17.67 | 18.06 | 187,466 | +0.14(+0.80%) |
Mar 05, 2018 | 18.16 | 18.39 | 17.92 | 17.92 | 298,892 | -0.28(-1.53%) |
Mar 02, 2018 | 18.11 | 18.28 | 17.86 | 18.19 | 164,352 | +0.04(+0.21%) |
Mar 01, 2018 | 17.78 | 18.30 | 17.76 | 18.16 | 140,470 | +0.32(+1.78%) |
Feb 28, 2018 | 18.12 | 18.22 | 17.81 | 17.84 | 155,312 | -0.19(-1.06%) |
Feb 27, 2018 | 18.65 | 18.67 | 18.01 | 18.03 | 151,581 | -0.63(-3.40%) |
Feb 26, 2018 | 18.48 | 18.67 | 18.32 | 18.67 | 139,557 | +0.28(+1.51%) |
Feb 23, 2018 | 18.42 | 18.52 | 17.99 | 18.39 | 147,934 | +0.05(+0.26%) |
Feb 22, 2018 | 18.18 | 18.44 | 18.08 | 18.34 | 147,300 | +0.19(+1.06%) |
Feb 21, 2018 | 18.45 | 18.60 | 18.15 | 18.15 | 197,396 | -0.28(-1.51%) |
Feb 20, 2018 | 18.37 | 18.79 | 18.36 | 18.43 | 181,766 | -0.06(-0.31%) |
Feb 16, 2018 | 18.48 | 18.48 | 18.48 | 0 | +0.39(+2.18%) | |
Feb 15, 2018 | 17.67 | 18.15 | 17.59 | 18.09 | 212,781 | +0.48(+2.73%) |
Feb 14, 2018 | 17.27 | 17.83 | 17.12 | 17.61 | 322,655 | +0.20(+1.16%) |
Feb 13, 2018 | 17.07 | 17.53 | 16.85 | 17.41 | 252,586 | +0.36(+2.14%) |
Feb 12, 2018 | 17.06 | 17.10 | 16.36 | 17.04 | 337,273 | +0.01(+0.06%) |
Feb 09, 2018 | 16.68 | 17.13 | 16.63 | 17.03 | 229,239 | +0.48(+2.90%) |
Feb 08, 2018 | 16.76 | 16.97 | 16.55 | 16.55 | 324,786 | -0.22(-1.32%) |
Feb 07, 2018 | 16.80 | 17.04 | 16.75 | 16.77 | 285,578 | -0.12(-0.68%) |
Feb 06, 2018 | 17.10 | 17.55 | 16.80 | 16.89 | 352,685 | -0.55(-3.14%) |
Feb 05, 2018 | 18.07 | 18.14 | 17.07 | 17.44 | 224,053 | -0.63(-3.51%) |
Feb 02, 2018 | 18.10 | 18.23 | 18.07 | 18.07 | 261,396 | -0.13(-0.74%) |
Feb 01, 2018 | 18.61 | 18.65 | 18.13 | 18.20 | 221,576 | -0.43(-2.32%) |
Jan 31, 2018 | 18.75 | 18.83 | 18.40 | 18.64 | 255,362 | -0.07(-0.36%) |
Jan 30, 2018 | 18.68 | 18.89 | 18.68 | 18.70 | 209,778 | -0.02(-0.10%) |
Jan 29, 2018 | 19.00 | 19.00 | 18.72 | 18.72 | 155,162 | -0.34(-1.76%) |
Jan 26, 2018 | 19.16 | 19.18 | 18.85 | 19.06 | 161,091 | -0.03(-0.15%) |
Jan 25, 2018 | 18.96 | 19.08 | 18.94 | 19.09 | 107,500 | +0.10(+0.51%) |
Jan 24, 2018 | 19.23 | 19.26 | 18.99 | 18.99 | 205,188 | -0.22(-1.15%) |
Jan 23, 2018 | 18.79 | 19.26 | 18.71 | 19.21 | 191,114 | +0.46(+2.46%) |
Jan 22, 2018 | 18.67 | 18.85 | 18.59 | 18.75 | 190,226 | +0.00(+0.00%) |
Jan 19, 2018 | 18.54 | 18.81 | 18.48 | 18.75 | 140,446 | +0.15(+0.83%) |
Jan 18, 2018 | 18.69 | 18.79 | 18.34 | 18.60 | 332,393 | -0.18(-0.97%) |
Jan 17, 2018 | 18.70 | 18.84 | 18.63 | 18.78 | 165,997 | +0.09(+0.46%) |
Jan 16, 2018 | 18.91 | 19.15 | 18.68 | 18.69 | 196,752 | -0.15(-0.81%) |
Jan 12, 2018 | 18.85 | 18.85 | 18.85 | 0 | +0.07(+0.36%) | |
Jan 11, 2018 | 18.66 | 18.86 | 18.52 | 18.78 | 236,883 | +0.13(+0.72%) |
Jan 10, 2018 | 18.89 | 18.65 | 245,961 | -0.17(-0.92%) | ||
Jan 09, 2018 | 18.97 | 18.99 | 18.74 | 18.82 | 217,666 | -0.12(-0.61%) |
Jan 08, 2018 | 18.94 | 19.03 | 18.81 | 18.93 | 266,879 | -0.01(-0.05%) |
Jan 05, 2018 | 18.94 | 19.04 | 18.82 | 18.94 | 188,095 | +0.07(+0.36%) |
Jan 04, 2018 | 19.39 | 19.42 | 18.88 | 18.88 | 236,809 | -0.45(-2.33%) |
Jan 03, 2018 | 19.45 | 19.69 | 19.26 | 19.33 | 160,488 | -0.19(-0.98%) |