Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.52(+3.80%) | |
Mar 28, 2018 | 13.01 | 15.64 | 13.01 | 13.57 | 1,539 | -0.03(-0.22%) |
Mar 27, 2018 | 14.10 | 14.10 | 13.60 | 13.60 | 3,549 | -0.37(-2.65%) |
Mar 26, 2018 | 14.17 | 14.17 | 13.82 | 13.97 | 7,485 | -0.45(-3.11%) |
Mar 23, 2018 | 14.42 | 14.42 | 14.42 | 14.42 | 3,776 | +0.00(+0.02%) |
Mar 22, 2018 | 13.88 | 14.42 | 13.88 | 14.42 | 842 | -0.58(-3.90%) |
Mar 21, 2018 | 14.97 | 15.00 | 14.97 | 15.00 | 1,527 | +0.35(+2.39%) |
Mar 20, 2018 | 14.80 | 14.80 | 14.39 | 14.65 | 6,191 | -0.15(-1.04%) |
Mar 19, 2018 | 16.00 | 16.00 | 14.70 | 14.80 | 93,661 | -1.20(-7.47%) |
Mar 16, 2018 | 15.85 | 16.15 | 15.85 | 16.00 | 3,058 | +0.55(+3.53%) |
Mar 15, 2018 | 16.80 | 16.80 | 14.18 | 15.45 | 10,678 | -1.57(-9.22%) |
Mar 14, 2018 | 17.25 | 17.25 | 17.02 | 17.02 | 2,559 | -0.41(-2.32%) |
Mar 13, 2018 | 17.54 | 17.55 | 17.42 | 17.43 | 1,741 | +0.23(+1.34%) |
Mar 12, 2018 | 17.20 | 17.61 | 17.20 | 17.20 | 1,792 | -0.27(-1.55%) |
Mar 09, 2018 | 17.20 | 17.52 | 17.20 | 17.47 | 9,344 | +0.42(+2.49%) |
Mar 08, 2018 | 16.90 | 17.05 | 16.90 | 17.05 | 282 | -0.05(-0.32%) |
Mar 07, 2018 | 17.03 | 17.10 | 17.03 | 17.10 | 1,947 | -0.29(-1.67%) |
Mar 06, 2018 | 17.67 | 17.67 | 17.38 | 17.39 | 11,553 | +0.22(+1.28%) |
Mar 05, 2018 | 17.08 | 17.17 | 17.08 | 17.17 | 1,204 | +0.01(+0.06%) |
Mar 02, 2018 | 16.60 | 17.31 | 16.59 | 17.16 | 1,769 | +0.04(+0.24%) |
Mar 01, 2018 | 17.11 | 17.12 | 17.05 | 17.12 | 6,295 | -0.49(-2.79%) |
Feb 28, 2018 | 17.73 | 17.73 | 17.48 | 17.61 | 1,927 | -0.79(-4.29%) |
Feb 27, 2018 | 18.63 | 18.63 | 18.39 | 18.40 | 1,579 | +0.19(+1.03%) |
Feb 26, 2018 | 18.30 | 18.30 | 18.21 | 18.21 | 1,054 | -0.26(-1.39%) |
Feb 23, 2018 | 18.47 | 18.47 | 18.47 | 18.47 | 271 | +0.22(+1.21%) |
Feb 22, 2018 | 18.25 | 18.25 | 576 | -0.52(-2.78%) | ||
Feb 21, 2018 | 18.77 | 18.77 | 18.77 | 18.77 | 1,162 | -0.01(-0.07%) |
Feb 20, 2018 | 19.50 | 19.59 | 18.79 | 18.79 | 642 | -0.75(-3.86%) |
Feb 16, 2018 | 19.54 | 19.54 | 19.54 | 0 | -0.00(-0.00%) | |
Feb 15, 2018 | 19.54 | 19.54 | 19.54 | 19.54 | 118 | -0.46(-2.30%) |
Feb 14, 2018 | 19.72 | 20.09 | 19.40 | 20.00 | 3,097 | +0.25(+1.27%) |
Feb 13, 2018 | 19.75 | 19.75 | 19.75 | 19.75 | 100 | +0.14(+0.71%) |
Feb 12, 2018 | 19.60 | 19.61 | 18.86 | 19.61 | 1,381 | +0.97(+5.20%) |
Feb 09, 2018 | 19.12 | 19.12 | 18.07 | 18.64 | 7,868 | -0.71(-3.67%) |
Feb 08, 2018 | 20.33 | 20.38 | 19.35 | 19.35 | 136,880 | -0.92(-4.54%) |
Feb 07, 2018 | 20.33 | 20.44 | 20.26 | 20.27 | 3,244 | -0.44(-2.12%) |
Feb 06, 2018 | 19.77 | 20.71 | 19.77 | 20.71 | 7,690 | +1.04(+5.28%) |
Feb 05, 2018 | 20.27 | 20.27 | 19.42 | 19.67 | 5,792 | -1.01(-4.88%) |
Feb 02, 2018 | 21.13 | 21.13 | 20.68 | 20.68 | 896 | -1.30(-5.91%) |
Feb 01, 2018 | 21.75 | 21.98 | 20.90 | 21.98 | 5,830 | +0.50(+2.32%) |
Jan 31, 2018 | 21.97 | 21.97 | 21.48 | 21.48 | 1,369 | -0.16(-0.76%) |
Jan 30, 2018 | 21.80 | 21.80 | 21.80 | 21.65 | 4,795 | -0.97(-4.29%) |
Jan 29, 2018 | 23.13 | 23.13 | 22.61 | 22.61 | 4,810 | -0.60(-2.56%) |
Jan 26, 2018 | 23.29 | 23.29 | 23.06 | 23.21 | 6,223 | +0.31(+1.35%) |
Jan 25, 2018 | 23.20 | 23.20 | 22.90 | 22.90 | 1,737 | -0.29(-1.25%) |
Jan 24, 2018 | 23.52 | 23.55 | 23.13 | 23.19 | 9,815 | -0.29(-1.24%) |
Jan 23, 2018 | 23.13 | 23.48 | 22.98 | 23.48 | 3,272 | +0.41(+1.77%) |
Jan 22, 2018 | 22.43 | 23.10 | 22.43 | 23.07 | 11,468 | +0.82(+3.70%) |
Jan 19, 2018 | 21.80 | 22.25 | 21.80 | 22.25 | 1,622 | +0.21(+0.95%) |
Jan 18, 2018 | 22.30 | 22.30 | 22.04 | 22.04 | 2,127 | -0.40(-1.77%) |
Jan 17, 2018 | 22.62 | 22.62 | 22.03 | 22.44 | 12,055 | -0.30(-1.33%) |
Jan 16, 2018 | 22.95 | 23.22 | 22.74 | 22.74 | 1,392 | -0.09(-0.37%) |
Jan 12, 2018 | 22.83 | 22.83 | 22.83 | 0 | +0.30(+1.34%) | |
Jan 11, 2018 | 21.92 | 22.59 | 21.92 | 22.52 | 2,179 | +0.77(+3.55%) |
Jan 10, 2018 | 21.65 | 21.95 | 21.60 | 21.75 | 10,022 | +0.23(+1.07%) |
Jan 09, 2018 | 21.25 | 21.52 | 21.25 | 21.52 | 4,502 | +0.20(+0.96%) |
Jan 08, 2018 | 20.84 | 21.50 | 20.84 | 21.32 | 4,418 | +0.16(+0.77%) |
Jan 05, 2018 | 21.18 | 21.18 | 20.90 | 21.15 | 6,677 | +0.00(+0.01%) |
Jan 04, 2018 | 21.21 | 21.21 | 21.05 | 21.15 | 1,048 | -0.01(-0.05%) |
Jan 03, 2018 | 20.25 | 21.17 | 20.25 | 21.16 | 4,254 | +0.88(+4.31%) |