Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 17.52 | 17.52 | 17.52 | 0 | -0.91(-4.94%) | |
Mar 28, 2018 | 17.51 | 18.91 | 17.51 | 18.43 | 360,662 | +1.35(+7.90%) |
Mar 27, 2018 | 17.14 | 17.91 | 16.75 | 17.08 | 257,545 | -0.02(-0.12%) |
Mar 26, 2018 | 17.86 | 18.14 | 16.95 | 17.10 | 321,314 | -0.56(-3.17%) |
Mar 23, 2018 | 17.90 | 18.15 | 17.62 | 17.66 | 218,180 | -0.25(-1.40%) |
Mar 22, 2018 | 17.88 | 18.30 | 17.75 | 17.91 | 250,727 | -0.10(-0.56%) |
Mar 21, 2018 | 18.01 | 18.47 | 17.75 | 18.01 | 123,302 | +0.05(+0.28%) |
Mar 20, 2018 | 17.85 | 18.08 | 17.27 | 17.96 | 237,615 | +0.08(+0.45%) |
Mar 19, 2018 | 18.66 | 18.66 | 17.50 | 17.88 | 340,483 | -0.75(-4.03%) |
Mar 16, 2018 | 18.86 | 19.04 | 18.30 | 18.63 | 510,555 | -0.16(-0.85%) |
Mar 15, 2018 | 19.68 | 19.75 | 18.67 | 18.79 | 264,297 | -0.87(-4.43%) |
Mar 14, 2018 | 20.00 | 20.16 | 18.86 | 19.66 | 301,855 | -0.20(-1.01%) |
Mar 13, 2018 | 19.88 | 21.35 | 19.70 | 19.86 | 569,270 | +0.11(+0.56%) |
Mar 12, 2018 | 22.37 | 22.41 | 18.96 | 19.75 | 777,163 | -1.53(-7.19%) |
Mar 09, 2018 | 20.91 | 21.55 | 20.47 | 21.28 | 408,825 | +0.72(+3.50%) |
Mar 08, 2018 | 20.59 | 20.82 | 20.32 | 20.56 | 148,442 | -0.03(-0.15%) |
Mar 07, 2018 | 20.64 | 20.14 | 20.59 | 296,606 | +0.14(+0.68%) | |
Mar 06, 2018 | 20.12 | 20.50 | 19.88 | 20.45 | 235,152 | +0.32(+1.59%) |
Mar 05, 2018 | 20.33 | 20.41 | 19.83 | 20.13 | 217,483 | -0.32(-1.56%) |
Mar 02, 2018 | 19.37 | 20.56 | 19.37 | 20.45 | 268,594 | +0.91(+4.66%) |
Mar 01, 2018 | 19.93 | 20.11 | 18.88 | 19.54 | 400,327 | -0.40(-2.01%) |
Feb 28, 2018 | 19.96 | 20.23 | 19.94 | 19.94 | 199,181 | -0.08(-0.40%) |
Feb 27, 2018 | 20.18 | 20.45 | 19.96 | 20.02 | 157,926 | -0.17(-0.84%) |
Feb 26, 2018 | 20.17 | 20.91 | 20.01 | 20.19 | 237,184 | +0.00(+0.00%) |
Feb 23, 2018 | 20.17 | 20.38 | 19.86 | 20.19 | 119,601 | +0.18(+0.90%) |
Feb 22, 2018 | 20.01 | 127,177 | +0.00(+0.00%) | |||
Feb 21, 2018 | 19.96 | 20.77 | 19.92 | 20.01 | 188,482 | +0.10(+0.50%) |
Feb 20, 2018 | 20.04 | 21.00 | 19.82 | 19.91 | 280,065 | -0.22(-1.09%) |
Feb 16, 2018 | 20.13 | 20.13 | 20.13 | 0 | -0.09(-0.45%) | |
Feb 15, 2018 | 19.68 | 20.24 | 19.30 | 20.22 | 220,546 | +0.66(+3.37%) |
Feb 14, 2018 | 19.25 | 19.66 | 19.00 | 19.56 | 287,482 | +0.08(+0.41%) |
Feb 13, 2018 | 19.00 | 19.53 | 18.84 | 19.48 | 196,220 | +0.38(+1.99%) |
Feb 12, 2018 | 19.11 | 19.57 | 18.97 | 19.10 | 226,424 | +0.09(+0.47%) |
Feb 09, 2018 | 20.36 | 20.71 | 18.46 | 19.01 | 555,388 | -0.56(-2.86%) |
Feb 08, 2018 | 20.90 | 19.09 | 19.57 | 466,281 | -0.33(-1.66%) | |
Feb 07, 2018 | 19.03 | 20.39 | 18.52 | 19.90 | 980,658 | +0.50(+2.58%) |
Feb 06, 2018 | 19.52 | 20.63 | 19.28 | 19.40 | 907,271 | -1.03(-5.02%) |
Feb 05, 2018 | 20.77 | 21.30 | 20.26 | 20.43 | 433,869 | -0.54(-2.55%) |
Feb 02, 2018 | 22.26 | 22.26 | 20.88 | 20.96 | 461,095 | -1.13(-5.12%) |
Feb 01, 2018 | 22.00 | 22.39 | 21.58 | 22.09 | 225,869 | -0.03(-0.14%) |
Jan 31, 2018 | 22.65 | 22.65 | 21.76 | 22.12 | 399,578 | -0.45(-1.99%) |
Jan 30, 2018 | 23.31 | 23.32 | 22.47 | 22.57 | 285,232 | -1.04(-4.40%) |
Jan 29, 2018 | 24.51 | 24.95 | 23.35 | 23.61 | 398,669 | -0.92(-3.75%) |
Jan 26, 2018 | 24.82 | 25.00 | 24.25 | 24.53 | 278,089 | -0.08(-0.33%) |
Jan 25, 2018 | 24.90 | 25.02 | 23.68 | 24.61 | 387,163 | -0.03(-0.12%) |
Jan 24, 2018 | 25.04 | 25.41 | 24.30 | 24.64 | 297,223 | -0.43(-1.72%) |
Jan 23, 2018 | 24.95 | 25.89 | 24.81 | 25.07 | 279,298 | +0.28(+1.13%) |
Jan 22, 2018 | 25.13 | 23.97 | 24.79 | 323,697 | +0.39(+1.60%) | |
Jan 19, 2018 | 24.38 | 24.81 | 23.87 | 24.40 | 319,680 | +0.14(+0.58%) |
Jan 18, 2018 | 24.38 | 24.77 | 23.51 | 24.26 | 231,619 | -0.14(-0.57%) |
Jan 17, 2018 | 24.25 | 24.99 | 23.52 | 24.40 | 406,469 | +0.30(+1.24%) |
Jan 16, 2018 | 25.07 | 25.57 | 23.51 | 24.10 | 338,766 | -0.90(-3.60%) |
Jan 12, 2018 | 25.00 | 25.00 | 25.00 | 0 | -0.51(-2.00%) | |
Jan 11, 2018 | 25.41 | 25.66 | 25.05 | 25.51 | 113,972 | +0.09(+0.35%) |
Jan 10, 2018 | 25.58 | 25.58 | 25.06 | 25.42 | 331,654 | -0.22(-0.86%) |
Jan 09, 2018 | 25.58 | 25.70 | 25.28 | 25.64 | 311,488 | +0.26(+1.02%) |
Jan 08, 2018 | 24.76 | 25.59 | 24.50 | 25.38 | 488,316 | +0.75(+3.05%) |
Jan 05, 2018 | 24.22 | 24.66 | 24.11 | 24.63 | 177,537 | +0.44(+1.82%) |
Jan 04, 2018 | 24.08 | 24.42 | 23.46 | 24.19 | 308,675 | +0.28(+1.17%) |
Jan 03, 2018 | 25.00 | 25.03 | 23.86 | 23.91 | 259,485 | -1.12(-4.47%) |