Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.20 | 20.20 | 20.20 | 0 | +1.00(+5.21%) | |
Mar 28, 2018 | 20.00 | 20.00 | 19.10 | 19.20 | 64,117 | -0.80(-4.00%) |
Mar 27, 2018 | 20.60 | 20.70 | 19.80 | 20.00 | 67,028 | -0.60(-2.91%) |
Mar 26, 2018 | 20.75 | 21.00 | 20.20 | 20.60 | 45,953 | +0.05(+0.24%) |
Mar 23, 2018 | 20.80 | 21.10 | 20.45 | 20.55 | 44,612 | -0.20(-0.96%) |
Mar 22, 2018 | 21.05 | 21.20 | 20.50 | 20.75 | 63,117 | -0.45(-2.12%) |
Mar 21, 2018 | 21.35 | 21.35 | 21.00 | 21.20 | 82,402 | -0.15(-0.70%) |
Mar 20, 2018 | 21.85 | 22.10 | 21.30 | 21.35 | 61,437 | -0.40(-1.84%) |
Mar 19, 2018 | 21.90 | 21.95 | 21.25 | 21.75 | 50,579 | -0.25(-1.14%) |
Mar 16, 2018 | 22.60 | 22.75 | 21.95 | 22.00 | 54,603 | -0.60(-2.65%) |
Mar 15, 2018 | 22.95 | 22.95 | 22.15 | 22.60 | 43,547 | -0.40(-1.74%) |
Mar 14, 2018 | 22.65 | 23.40 | 22.60 | 23.00 | 43,050 | +0.35(+1.55%) |
Mar 13, 2018 | 22.60 | 22.85 | 22.50 | 22.65 | 83,018 | +0.10(+0.44%) |
Mar 12, 2018 | 22.45 | 22.85 | 22.35 | 22.55 | 69,490 | +0.10(+0.45%) |
Mar 09, 2018 | 22.55 | 23.05 | 22.30 | 22.45 | 68,364 | +0.05(+0.22%) |
Mar 08, 2018 | 22.50 | 22.85 | 22.10 | 22.40 | 30,766 | -0.05(-0.22%) |
Mar 07, 2018 | 22.45 | 50,356 | +0.15(+0.67%) | |||
Mar 06, 2018 | 22.10 | 23.15 | 22.10 | 22.30 | 65,047 | +0.35(+1.59%) |
Mar 05, 2018 | 21.65 | 22.40 | 21.65 | 21.95 | 41,878 | +0.20(+0.92%) |
Mar 02, 2018 | 21.50 | 22.30 | 21.10 | 21.75 | 57,689 | +0.00(+0.00%) |
Mar 01, 2018 | 20.90 | 22.20 | 20.50 | 21.75 | 88,569 | +0.80(+3.82%) |
Feb 28, 2018 | 21.35 | 21.75 | 20.85 | 20.95 | 49,381 | -0.40(-1.87%) |
Feb 27, 2018 | 21.85 | 22.20 | 21.15 | 21.35 | 48,973 | -0.50(-2.29%) |
Feb 26, 2018 | 20.95 | 22.25 | 20.95 | 21.85 | 84,336 | +0.90(+4.30%) |
Feb 23, 2018 | 20.75 | 21.25 | 20.50 | 20.95 | 59,166 | +0.35(+1.70%) |
Feb 22, 2018 | 20.60 | 102,726 | -0.15(-0.72%) | |||
Feb 21, 2018 | 21.35 | 21.50 | 20.65 | 20.75 | 65,157 | -0.45(-2.12%) |
Feb 20, 2018 | 21.85 | 22.30 | 21.05 | 21.20 | 72,970 | -0.70(-3.20%) |
Feb 16, 2018 | 21.90 | 21.90 | 21.90 | 0 | +0.15(+0.69%) | |
Feb 15, 2018 | 21.20 | 22.00 | 20.90 | 21.75 | 81,139 | +0.75(+3.57%) |
Feb 14, 2018 | 21.90 | 22.05 | 21.00 | 21.00 | 107,307 | -1.00(-4.55%) |
Feb 13, 2018 | 20.60 | 22.50 | 20.60 | 22.00 | 134,219 | +1.25(+6.02%) |
Feb 12, 2018 | 20.90 | 21.20 | 20.30 | 20.75 | 88,497 | -0.05(-0.24%) |
Feb 09, 2018 | 19.55 | 21.15 | 19.35 | 20.80 | 167,407 | +1.75(+9.19%) |
Feb 08, 2018 | 19.90 | 20.00 | 19.10 | 19.05 | 56,795 | -0.85(-4.27%) |
Feb 07, 2018 | 19.80 | 19.90 | 19.25 | 19.90 | 79,736 | +0.10(+0.51%) |
Feb 06, 2018 | 20.00 | 20.85 | 19.60 | 19.80 | 81,501 | -0.85(-4.12%) |
Feb 05, 2018 | 20.45 | 21.15 | 20.10 | 20.65 | 80,198 | +0.65(+3.25%) |
Feb 02, 2018 | 20.35 | 20.40 | 19.85 | 20.00 | 70,117 | -0.45(-2.20%) |
Feb 01, 2018 | 20.30 | 20.60 | 19.95 | 20.45 | 69,755 | -0.10(-0.49%) |
Jan 31, 2018 | 21.30 | 21.45 | 20.32 | 20.55 | 75,021 | -0.75(-3.52%) |
Jan 30, 2018 | 21.00 | 21.55 | 20.65 | 21.30 | 79,839 | +0.15(+0.71%) |
Jan 29, 2018 | 20.75 | 21.40 | 20.65 | 21.15 | 57,762 | +0.30(+1.44%) |
Jan 26, 2018 | 20.90 | 21.10 | 20.52 | 20.85 | 68,956 | -0.20(-0.95%) |
Jan 25, 2018 | 21.30 | 21.70 | 20.80 | 21.05 | 82,153 | -0.35(-1.64%) |
Jan 24, 2018 | 20.95 | 21.55 | 20.30 | 21.40 | 169,756 | +0.40(+1.90%) |
Jan 23, 2018 | 20.55 | 21.45 | 20.50 | 21.00 | 105,737 | +0.25(+1.20%) |
Jan 22, 2018 | 20.75 | 20.92 | 20.25 | 20.75 | 105,829 | -0.10(-0.48%) |
Jan 19, 2018 | 20.30 | 21.20 | 20.30 | 20.85 | 124,780 | +0.55(+2.71%) |
Jan 18, 2018 | 20.60 | 21.25 | 20.25 | 20.30 | 252,289 | -0.05(-0.25%) |
Jan 17, 2018 | 22.00 | 22.20 | 19.75 | 20.35 | 552,205 | -8.15(-28.60%) |
Jan 16, 2018 | 29.45 | 29.85 | 28.41 | 28.50 | 67,393 | -0.95(-3.23%) |
Jan 12, 2018 | 29.45 | 29.45 | 29.45 | 0 | -0.30(-1.01%) | |
Jan 11, 2018 | 28.95 | 29.85 | 28.85 | 29.75 | 152,470 | +0.95(+3.30%) |
Jan 10, 2018 | 28.50 | 29.00 | 28.25 | 28.80 | 47,896 | +0.25(+0.88%) |
Jan 09, 2018 | 29.25 | 29.25 | 28.50 | 28.55 | 43,278 | -0.65(-2.23%) |
Jan 08, 2018 | 29.10 | 29.45 | 28.70 | 29.20 | 43,416 | +0.15(+0.52%) |
Jan 05, 2018 | 29.90 | 29.95 | 28.90 | 29.05 | 64,804 | -0.65(-2.19%) |
Jan 04, 2018 | 29.85 | 30.05 | 29.15 | 29.70 | 83,509 | +0.00(+0.00%) |
Jan 03, 2018 | 29.85 | 29.90 | 29.05 | 29.70 | 69,455 | +0.00(+0.00%) |