Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 17.55 | 17.55 | 17.55 | 0 | -0.70(-3.84%) | |
Mar 28, 2018 | 18.85 | 18.85 | 17.90 | 18.25 | 47,502 | -0.45(-2.41%) |
Mar 27, 2018 | 18.05 | 18.90 | 18.05 | 18.70 | 42,567 | -0.25(-1.32%) |
Mar 26, 2018 | 19.70 | 19.70 | 17.75 | 18.95 | 58,690 | -0.75(-3.81%) |
Mar 23, 2018 | 19.68 | 19.70 | 19.30 | 19.70 | 26,852 | -0.05(-0.25%) |
Mar 22, 2018 | 19.25 | 19.80 | 19.00 | 19.75 | 37,785 | +0.65(+3.40%) |
Mar 21, 2018 | 19.00 | 19.30 | 18.00 | 19.10 | 17,005 | +0.10(+0.53%) |
Mar 20, 2018 | 19.40 | 19.60 | 18.90 | 19.00 | 65,091 | -0.45(-2.31%) |
Mar 19, 2018 | 20.00 | 20.00 | 19.25 | 19.45 | 38,540 | -0.45(-2.26%) |
Mar 16, 2018 | 19.00 | 19.90 | 18.15 | 19.90 | 47,773 | +0.80(+4.19%) |
Mar 15, 2018 | 19.30 | 19.70 | 18.65 | 19.10 | 17,759 | -0.15(-0.78%) |
Mar 14, 2018 | 19.85 | 19.85 | 18.80 | 19.25 | 30,732 | -0.50(-2.53%) |
Mar 13, 2018 | 19.90 | 19.90 | 18.95 | 19.75 | 28,597 | -0.15(-0.75%) |
Mar 12, 2018 | 18.90 | 20.00 | 18.90 | 19.90 | 99,088 | +0.95(+5.01%) |
Mar 09, 2018 | 17.90 | 19.00 | 17.90 | 18.95 | 23,906 | +1.20(+6.76%) |
Mar 08, 2018 | 18.25 | 18.30 | 17.20 | 17.75 | 37,577 | -0.15(-0.84%) |
Mar 07, 2018 | 16.90 | 18.00 | 16.20 | 17.90 | 34,436 | +1.00(+5.92%) |
Mar 06, 2018 | 16.85 | 17.20 | 15.51 | 16.90 | 50,945 | -0.10(-0.59%) |
Mar 05, 2018 | 19.00 | 19.00 | 16.80 | 17.00 | 23,835 | -2.00(-10.53%) |
Mar 02, 2018 | 17.10 | 19.15 | 16.65 | 19.00 | 82,242 | +2.10(+12.43%) |
Mar 01, 2018 | 15.35 | 17.25 | 15.15 | 16.90 | 25,879 | +1.55(+10.10%) |
Feb 28, 2018 | 16.00 | 16.15 | 15.30 | 15.35 | 27,491 | -0.75(-4.66%) |
Feb 27, 2018 | 16.25 | 17.85 | 16.00 | 16.10 | 27,476 | -0.30(-1.83%) |
Feb 26, 2018 | 16.90 | 16.90 | 16.27 | 16.40 | 10,792 | -0.55(-3.24%) |
Feb 23, 2018 | 17.35 | 17.45 | 16.65 | 16.95 | 7,554 | -0.10(-0.59%) |
Feb 22, 2018 | 16.50 | 17.10 | 16.05 | 17.05 | 18,069 | +0.85(+5.25%) |
Feb 21, 2018 | 17.40 | 17.75 | 16.18 | 16.20 | 22,100 | -0.35(-2.11%) |
Feb 20, 2018 | 17.75 | 18.30 | 16.50 | 16.55 | 80,240 | -1.95(-10.54%) |
Feb 16, 2018 | 18.50 | 18.50 | 18.50 | 0 | +0.60(+3.35%) | |
Feb 15, 2018 | 17.00 | 17.95 | 17.00 | 17.90 | 20,543 | +0.80(+4.68%) |
Feb 14, 2018 | 16.45 | 17.30 | 16.15 | 17.10 | 19,929 | +0.50(+3.01%) |
Feb 13, 2018 | 16.50 | 16.99 | 16.15 | 16.60 | 17,670 | -0.20(-1.19%) |
Feb 12, 2018 | 16.60 | 17.50 | 16.55 | 16.80 | 13,863 | +0.05(+0.30%) |
Feb 09, 2018 | 17.40 | 17.40 | 15.86 | 16.75 | 46,306 | -1.05(-5.90%) |
Feb 08, 2018 | 17.95 | 16.79 | 17.80 | 44,107 | +0.90(+5.33%) | |
Feb 07, 2018 | 18.65 | 18.65 | 16.65 | 16.90 | 135,167 | -2.45(-12.66%) |
Feb 06, 2018 | 18.50 | 19.60 | 17.91 | 19.35 | 87,551 | +0.65(+3.48%) |
Feb 05, 2018 | 18.80 | 19.10 | 18.54 | 18.70 | 51,815 | -0.32(-1.71%) |
Feb 02, 2018 | 19.00 | 19.70 | 19.00 | 19.02 | 36,156 | -0.12(-0.65%) |
Feb 01, 2018 | 19.40 | 19.90 | 18.40 | 19.15 | 75,550 | -1.60(-7.71%) |
Jan 31, 2018 | 20.95 | 20.95 | 19.60 | 20.75 | 89,705 | +0.80(+4.01%) |
Jan 30, 2018 | 21.25 | 21.33 | 19.75 | 19.95 | 63,365 | -1.85(-8.49%) |
Jan 29, 2018 | 20.95 | 22.75 | 20.85 | 21.80 | 119,037 | +1.00(+4.81%) |
Jan 26, 2018 | 19.35 | 21.00 | 19.30 | 20.80 | 56,573 | +1.65(+8.62%) |
Jan 25, 2018 | 19.35 | 19.35 | 18.50 | 19.15 | 21,033 | +0.15(+0.79%) |
Jan 24, 2018 | 18.60 | 19.35 | 18.05 | 19.00 | 43,323 | +1.00(+5.56%) |
Jan 23, 2018 | 18.55 | 18.95 | 18.00 | 18.00 | 55,462 | -0.75(-4.00%) |
Jan 22, 2018 | 19.10 | 19.11 | 18.15 | 18.75 | 35,181 | -0.25(-1.32%) |
Jan 19, 2018 | 19.30 | 19.45 | 18.90 | 19.00 | 27,967 | -0.35(-1.81%) |
Jan 18, 2018 | 19.40 | 19.90 | 18.80 | 19.35 | 58,023 | +0.15(+0.78%) |
Jan 17, 2018 | 19.60 | 19.70 | 18.60 | 19.20 | 50,702 | -0.15(-0.78%) |
Jan 16, 2018 | 19.15 | 20.00 | 18.90 | 19.35 | 53,539 | -0.30(-1.53%) |
Jan 12, 2018 | 19.65 | 19.65 | 19.65 | 0 | +1.65(+9.17%) | |
Jan 11, 2018 | 20.00 | 20.02 | 18.00 | 18.00 | 83,997 | -2.15(-10.67%) |
Jan 10, 2018 | 20.44 | 19.75 | 20.15 | 57,844 | -0.75(-3.59%) | |
Jan 09, 2018 | 21.80 | 22.40 | 19.50 | 20.90 | 157,081 | -0.65(-3.02%) |
Jan 08, 2018 | 18.10 | 21.60 | 18.00 | 21.55 | 258,659 | +3.55(+19.72%) |
Jan 05, 2018 | 14.50 | 18.25 | 14.45 | 18.00 | 241,439 | +3.50(+24.14%) |
Jan 04, 2018 | 14.35 | 14.60 | 14.00 | 14.50 | 30,151 | +0.20(+1.40%) |
Jan 03, 2018 | 12.70 | 14.70 | 12.70 | 14.30 | 201,875 | +1.80(+14.40%) |