Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.45 | 19.45 | 19.45 | 0 | +0.40(+2.10%) | |
Mar 28, 2018 | 18.95 | 19.50 | 18.70 | 19.05 | 301,793 | +0.05(+0.26%) |
Mar 27, 2018 | 19.50 | 19.50 | 18.80 | 19.00 | 169,823 | -0.50(-2.56%) |
Mar 26, 2018 | 19.55 | 19.55 | 18.70 | 19.50 | 226,775 | +0.20(+1.04%) |
Mar 23, 2018 | 19.95 | 20.20 | 19.23 | 19.30 | 253,758 | -0.55(-2.77%) |
Mar 22, 2018 | 20.05 | 20.15 | 19.68 | 19.85 | 213,379 | -0.35(-1.73%) |
Mar 21, 2018 | 20.30 | 20.50 | 20.00 | 20.20 | 212,957 | -0.10(-0.49%) |
Mar 20, 2018 | 20.65 | 20.65 | 20.15 | 20.30 | 249,543 | -0.30(-1.46%) |
Mar 19, 2018 | 20.65 | 20.77 | 20.15 | 20.60 | 255,831 | -0.10(-0.48%) |
Mar 16, 2018 | 19.95 | 20.80 | 19.95 | 20.70 | 559,100 | +0.85(+4.28%) |
Mar 15, 2018 | 20.35 | 20.35 | 19.60 | 19.85 | 168,893 | -0.40(-1.98%) |
Mar 14, 2018 | 20.40 | 20.45 | 20.10 | 20.25 | 148,867 | -0.10(-0.49%) |
Mar 13, 2018 | 20.75 | 20.90 | 20.25 | 20.35 | 142,250 | -0.25(-1.21%) |
Mar 12, 2018 | 21.15 | 21.35 | 20.55 | 20.60 | 199,960 | -0.55(-2.60%) |
Mar 09, 2018 | 20.45 | 21.35 | 20.20 | 21.15 | 174,392 | +0.90(+4.44%) |
Mar 08, 2018 | 21.00 | 21.10 | 20.10 | 20.25 | 250,597 | -0.65(-3.11%) |
Mar 07, 2018 | 21.15 | 20.90 | 235,906 | -0.10(-0.48%) | ||
Mar 06, 2018 | 20.85 | 21.15 | 20.65 | 21.00 | 129,395 | +0.20(+0.96%) |
Mar 05, 2018 | 20.55 | 20.90 | 20.45 | 20.80 | 163,987 | +0.25(+1.22%) |
Mar 02, 2018 | 20.20 | 20.68 | 19.80 | 20.55 | 250,787 | +0.10(+0.49%) |
Mar 01, 2018 | 20.90 | 20.90 | 20.15 | 20.45 | 272,910 | -0.45(-2.15%) |
Feb 28, 2018 | 21.25 | 21.40 | 20.90 | 20.90 | 235,710 | -0.30(-1.42%) |
Feb 27, 2018 | 21.55 | 21.71 | 21.00 | 21.20 | 332,118 | -0.30(-1.40%) |
Feb 26, 2018 | 20.95 | 21.50 | 20.85 | 21.50 | 194,051 | +0.60(+2.87%) |
Feb 23, 2018 | 21.20 | 21.25 | 20.45 | 20.90 | 320,777 | -0.25(-1.18%) |
Feb 22, 2018 | 21.45 | 21.45 | 20.85 | 21.15 | 374,306 | -0.30(-1.40%) |
Feb 21, 2018 | 21.25 | 21.65 | 21.05 | 21.45 | 187,665 | +0.35(+1.66%) |
Feb 20, 2018 | 21.50 | 21.70 | 21.00 | 21.10 | 425,845 | -0.40(-1.86%) |
Feb 16, 2018 | 21.50 | 21.50 | 21.50 | 0 | -0.65(-2.93%) | |
Feb 15, 2018 | 21.80 | 22.30 | 21.65 | 22.15 | 391,368 | +0.55(+2.55%) |
Feb 14, 2018 | 21.30 | 21.66 | 21.25 | 21.60 | 236,560 | +0.15(+0.70%) |
Feb 13, 2018 | 21.55 | 21.90 | 21.19 | 21.45 | 298,295 | -0.30(-1.38%) |
Feb 12, 2018 | 21.25 | 21.90 | 20.75 | 21.75 | 441,164 | +0.55(+2.59%) |
Feb 09, 2018 | 20.85 | 21.41 | 20.45 | 21.20 | 489,378 | +0.45(+2.17%) |
Feb 08, 2018 | 21.20 | 21.30 | 20.65 | 20.75 | 692,186 | -0.45(-2.12%) |
Feb 07, 2018 | 20.85 | 21.30 | 20.75 | 21.20 | 381,936 | +0.30(+1.44%) |
Feb 06, 2018 | 19.70 | 21.00 | 19.50 | 20.90 | 550,804 | +0.57(+2.83%) |
Feb 05, 2018 | 21.00 | 21.45 | 19.85 | 20.32 | 352,324 | -0.78(-3.67%) |
Feb 02, 2018 | 21.95 | 22.35 | 21.05 | 21.10 | 536,595 | -1.10(-4.95%) |
Feb 01, 2018 | 22.75 | 22.75 | 21.85 | 22.20 | 517,891 | -0.75(-3.27%) |
Jan 31, 2018 | 23.00 | 23.30 | 22.55 | 22.95 | 412,623 | -0.05(-0.22%) |
Jan 30, 2018 | 23.05 | 23.05 | 22.70 | 23.00 | 333,966 | -0.30(-1.29%) |
Jan 29, 2018 | 23.80 | 23.95 | 23.01 | 23.30 | 343,833 | -0.50(-2.10%) |
Jan 26, 2018 | 23.85 | 24.30 | 23.05 | 23.80 | 516,919 | +0.00(+0.00%) |
Jan 25, 2018 | 24.25 | 24.30 | 23.20 | 23.80 | 833,601 | +0.55(+2.37%) |
Jan 24, 2018 | 23.00 | 23.75 | 21.50 | 23.25 | 1,392,256 | +3.15(+15.67%) |
Jan 23, 2018 | 20.30 | 20.55 | 19.95 | 20.10 | 524,650 | +0.00(+0.00%) |
Jan 22, 2018 | 19.60 | 20.20 | 19.20 | 20.10 | 469,265 | +0.60(+3.08%) |
Jan 19, 2018 | 19.05 | 19.65 | 19.00 | 19.50 | 215,355 | +0.40(+2.09%) |
Jan 18, 2018 | 19.50 | 19.70 | 18.85 | 19.10 | 394,139 | -0.50(-2.55%) |
Jan 17, 2018 | 19.15 | 19.70 | 18.80 | 19.60 | 317,745 | +0.50(+2.62%) |
Jan 16, 2018 | 19.75 | 19.90 | 18.85 | 19.10 | 307,185 | -0.50(-2.55%) |
Jan 12, 2018 | 19.60 | 19.60 | 19.60 | 0 | -0.10(-0.51%) | |
Jan 11, 2018 | 19.05 | 19.90 | 19.00 | 19.70 | 274,130 | +0.65(+3.41%) |
Jan 10, 2018 | 18.50 | 19.15 | 18.40 | 19.05 | 227,117 | +0.45(+2.42%) |
Jan 09, 2018 | 18.65 | 18.65 | 18.35 | 18.60 | 155,060 | -0.05(-0.27%) |
Jan 08, 2018 | 18.55 | 18.80 | 18.35 | 18.65 | 154,039 | +0.05(+0.27%) |
Jan 05, 2018 | 18.75 | 18.90 | 18.40 | 18.60 | 441,742 | -0.15(-0.80%) |
Jan 04, 2018 | 18.90 | 18.90 | 18.30 | 18.75 | 257,739 | -0.15(-0.79%) |
Jan 03, 2018 | 19.30 | 19.55 | 18.75 | 18.90 | 184,051 | -0.50(-2.58%) |