Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 17.75 | 17.75 | 17.75 | 0 | +0.15(+0.85%) | |
Mar 28, 2018 | 17.85 | 17.95 | 16.90 | 17.60 | 441,698 | -0.20(-1.12%) |
Mar 27, 2018 | 19.25 | 19.55 | 17.75 | 17.80 | 320,386 | -1.45(-7.53%) |
Mar 26, 2018 | 18.80 | 19.45 | 18.40 | 19.25 | 384,417 | +0.70(+3.77%) |
Mar 23, 2018 | 18.80 | 19.20 | 18.55 | 18.55 | 246,979 | -0.30(-1.59%) |
Mar 22, 2018 | 19.15 | 19.50 | 18.80 | 18.85 | 313,071 | -0.45(-2.33%) |
Mar 21, 2018 | 18.90 | 19.35 | 18.80 | 19.30 | 233,511 | +0.30(+1.58%) |
Mar 20, 2018 | 18.55 | 19.40 | 18.35 | 19.00 | 423,813 | +0.35(+1.88%) |
Mar 19, 2018 | 18.60 | 19.00 | 18.25 | 18.65 | 425,486 | -0.10(-0.53%) |
Mar 16, 2018 | 19.75 | 20.23 | 18.55 | 18.75 | 1,204,379 | -1.00(-5.06%) |
Mar 15, 2018 | 19.85 | 20.55 | 19.30 | 19.75 | 579,501 | +0.10(+0.51%) |
Mar 14, 2018 | 19.70 | 20.06 | 19.20 | 19.65 | 552,431 | +0.60(+3.15%) |
Mar 13, 2018 | 18.85 | 21.40 | 17.95 | 19.05 | 1,032,102 | +0.60(+3.25%) |
Mar 12, 2018 | 18.30 | 18.75 | 17.90 | 18.45 | 428,423 | +0.35(+1.93%) |
Mar 09, 2018 | 17.60 | 18.15 | 17.05 | 18.10 | 402,825 | +0.50(+2.84%) |
Mar 08, 2018 | 17.25 | 17.60 | 16.70 | 17.60 | 341,208 | +0.50(+2.92%) |
Mar 07, 2018 | 17.15 | 17.30 | 16.75 | 17.10 | 462,001 | -0.25(-1.44%) |
Mar 06, 2018 | 17.60 | 17.85 | 16.95 | 17.35 | 413,437 | -0.15(-0.86%) |
Mar 05, 2018 | 17.75 | 18.25 | 17.35 | 17.50 | 351,541 | -0.20(-1.13%) |
Mar 02, 2018 | 17.45 | 17.85 | 17.35 | 17.70 | 430,418 | +0.05(+0.28%) |
Mar 01, 2018 | 17.45 | 17.80 | 17.10 | 17.65 | 422,800 | -0.05(-0.28%) |
Feb 28, 2018 | 17.40 | 17.95 | 17.20 | 17.70 | 395,866 | +0.30(+1.72%) |
Feb 27, 2018 | 17.80 | 18.00 | 17.35 | 17.40 | 129,090 | -0.45(-2.52%) |
Feb 26, 2018 | 17.65 | 18.25 | 17.55 | 17.85 | 177,523 | +0.25(+1.42%) |
Feb 23, 2018 | 17.15 | 17.65 | 16.55 | 17.60 | 222,282 | +0.50(+2.92%) |
Feb 22, 2018 | 16.95 | 17.10 | 196,133 | -0.25(-1.44%) | ||
Feb 21, 2018 | 17.85 | 18.25 | 17.30 | 17.35 | 319,752 | -0.45(-2.53%) |
Feb 20, 2018 | 18.00 | 18.45 | 17.60 | 17.80 | 315,203 | -0.35(-1.93%) |
Feb 16, 2018 | 18.15 | 18.15 | 18.15 | 0 | -0.50(-2.68%) | |
Feb 15, 2018 | 19.30 | 19.45 | 18.55 | 18.65 | 444,202 | -0.35(-1.84%) |
Feb 14, 2018 | 17.30 | 19.30 | 17.15 | 19.00 | 526,609 | +1.55(+8.88%) |
Feb 13, 2018 | 16.80 | 17.50 | 16.40 | 17.45 | 285,453 | +0.65(+3.87%) |
Feb 12, 2018 | 16.05 | 17.15 | 15.80 | 16.80 | 442,880 | +0.80(+5.00%) |
Feb 09, 2018 | 16.00 | 16.20 | 14.95 | 16.00 | 496,236 | +0.10(+0.63%) |
Feb 08, 2018 | 16.80 | 17.15 | 15.90 | 15.90 | 344,768 | -0.80(-4.79%) |
Feb 07, 2018 | 16.35 | 16.95 | 16.25 | 16.70 | 213,134 | +0.20(+1.21%) |
Feb 06, 2018 | 16.30 | 16.95 | 15.60 | 16.50 | 420,085 | -0.45(-2.65%) |
Feb 05, 2018 | 16.80 | 17.25 | 16.00 | 16.95 | 424,101 | +0.10(+0.59%) |
Feb 02, 2018 | 16.40 | 17.35 | 16.27 | 16.85 | 373,520 | +0.40(+2.43%) |
Feb 01, 2018 | 16.45 | 16.73 | 15.95 | 16.45 | 1,080,693 | +0.30(+1.86%) |
Jan 31, 2018 | 17.30 | 17.30 | 16.00 | 16.15 | 427,479 | -1.10(-6.38%) |
Jan 30, 2018 | 16.60 | 17.55 | 16.20 | 17.25 | 424,936 | +0.35(+2.07%) |
Jan 29, 2018 | 16.60 | 17.00 | 16.25 | 16.90 | 435,776 | +0.30(+1.81%) |
Jan 26, 2018 | 16.90 | 17.35 | 16.50 | 16.60 | 317,266 | -0.30(-1.78%) |
Jan 25, 2018 | 17.40 | 17.65 | 16.75 | 16.90 | 473,976 | -0.25(-1.46%) |
Jan 24, 2018 | 16.65 | 17.95 | 16.25 | 17.15 | 418,262 | +0.70(+4.26%) |
Jan 23, 2018 | 16.65 | 16.75 | 15.86 | 16.45 | 508,572 | +0.05(+0.30%) |
Jan 22, 2018 | 15.40 | 16.40 | 15.25 | 16.40 | 666,759 | +1.15(+7.54%) |
Jan 19, 2018 | 14.90 | 15.32 | 14.50 | 15.25 | 337,733 | +0.35(+2.35%) |
Jan 18, 2018 | 14.95 | 15.15 | 14.65 | 14.90 | 378,727 | -0.03(-0.17%) |
Jan 17, 2018 | 14.10 | 14.95 | 14.10 | 14.93 | 512,767 | +0.98(+6.99%) |
Jan 16, 2018 | 15.00 | 15.14 | 13.95 | 13.95 | 626,998 | -0.90(-6.06%) |
Jan 12, 2018 | 14.85 | 14.85 | 14.85 | 0 | -0.70(-4.50%) | |
Jan 11, 2018 | 15.35 | 15.70 | 14.30 | 15.55 | 812,870 | +0.65(+4.36%) |
Jan 10, 2018 | 15.00 | 14.90 | 782,468 | +2.40(+19.20%) | ||
Jan 09, 2018 | 13.05 | 13.32 | 12.40 | 12.50 | 384,685 | -0.55(-4.21%) |
Jan 08, 2018 | 14.40 | 14.75 | 13.00 | 13.05 | 745,702 | -1.35(-9.37%) |
Jan 05, 2018 | 13.30 | 14.55 | 13.22 | 14.40 | 760,151 | +1.20(+9.09%) |
Jan 04, 2018 | 12.95 | 13.35 | 12.40 | 13.20 | 413,701 | +0.25(+1.93%) |
Jan 03, 2018 | 12.90 | 13.30 | 12.78 | 12.95 | 341,062 | +0.15(+1.17%) |