Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 17.83 | 17.83 | 17.83 | 0 | +0.70(+4.09%) | |
Mar 28, 2018 | 16.80 | 17.40 | 16.47 | 17.13 | 19,978 | +0.49(+2.94%) |
Mar 27, 2018 | 17.36 | 17.68 | 16.51 | 16.64 | 38,370 | -0.50(-2.92%) |
Mar 26, 2018 | 18.12 | 18.24 | 17.09 | 17.14 | 37,113 | -0.80(-4.46%) |
Mar 23, 2018 | 18.40 | 18.93 | 17.88 | 17.94 | 36,877 | -0.56(-3.03%) |
Mar 22, 2018 | 18.09 | 18.99 | 17.81 | 18.50 | 16,068 | +0.18(+0.98%) |
Mar 21, 2018 | 18.30 | 18.66 | 18.11 | 18.32 | 16,011 | +0.16(+0.88%) |
Mar 20, 2018 | 18.45 | 18.74 | 18.16 | 18.16 | 17,086 | -0.34(-1.84%) |
Mar 19, 2018 | 17.84 | 18.59 | 17.73 | 18.50 | 47,941 | +0.83(+4.70%) |
Mar 16, 2018 | 18.26 | 18.76 | 17.61 | 17.67 | 130,231 | -0.71(-3.86%) |
Mar 15, 2018 | 18.57 | 19.87 | 18.35 | 18.38 | 14,200 | -0.13(-0.70%) |
Mar 14, 2018 | 18.89 | 19.17 | 18.48 | 18.51 | 17,463 | -0.34(-1.80%) |
Mar 13, 2018 | 17.83 | 19.75 | 17.83 | 18.85 | 54,027 | +1.16(+6.56%) |
Mar 12, 2018 | 18.65 | 18.78 | 17.66 | 17.69 | 69,321 | -0.98(-5.25%) |
Mar 09, 2018 | 18.26 | 18.99 | 18.26 | 18.67 | 24,542 | +0.41(+2.25%) |
Mar 08, 2018 | 17.77 | 18.52 | 17.68 | 18.26 | 17,245 | +0.71(+4.05%) |
Mar 07, 2018 | 17.86 | 17.55 | 31,538 | -0.86(-4.67%) | ||
Mar 06, 2018 | 19.04 | 19.05 | 18.30 | 18.41 | 8,907 | -0.64(-3.36%) |
Mar 05, 2018 | 19.19 | 19.19 | 18.53 | 19.05 | 8,930 | +0.05(+0.26%) |
Mar 02, 2018 | 18.18 | 19.04 | 18.18 | 19.00 | 7,230 | +0.48(+2.59%) |
Mar 01, 2018 | 18.22 | 18.53 | 18.12 | 18.52 | 10,907 | +0.32(+1.76%) |
Feb 28, 2018 | 18.11 | 18.86 | 18.11 | 18.20 | 10,797 | -0.74(-3.91%) |
Feb 27, 2018 | 19.27 | 19.49 | 18.94 | 18.94 | 27,667 | +0.09(+0.48%) |
Feb 26, 2018 | 18.78 | 19.18 | 18.29 | 18.85 | 25,074 | -0.03(-0.16%) |
Feb 23, 2018 | 19.30 | 19.30 | 18.75 | 18.88 | 14,399 | -0.41(-2.13%) |
Feb 22, 2018 | 19.29 | 5,119 | -0.08(-0.41%) | |||
Feb 21, 2018 | 20.05 | 20.05 | 19.37 | 19.37 | 5,883 | -0.41(-2.07%) |
Feb 20, 2018 | 19.82 | 20.77 | 19.51 | 19.78 | 71,281 | -0.33(-1.64%) |
Feb 16, 2018 | 20.11 | 20.11 | 20.11 | 0 | +0.29(+1.46%) | |
Feb 15, 2018 | 19.46 | 19.82 | 19.25 | 19.82 | 10,573 | +0.68(+3.55%) |
Feb 14, 2018 | 19.34 | 19.97 | 19.12 | 19.14 | 11,352 | -0.45(-2.30%) |
Feb 13, 2018 | 19.78 | 20.02 | 19.46 | 19.59 | 20,697 | -0.49(-2.44%) |
Feb 12, 2018 | 19.82 | 20.37 | 19.22 | 20.08 | 8,281 | +0.50(+2.55%) |
Feb 09, 2018 | 18.80 | 20.43 | 18.80 | 19.58 | 20,343 | +0.58(+3.05%) |
Feb 08, 2018 | 19.50 | 19.50 | 19.11 | 19.00 | 27,258 | -0.78(-3.94%) |
Feb 07, 2018 | 20.40 | 19.18 | 19.78 | 4,125 | +0.60(+3.13%) | |
Feb 06, 2018 | 19.00 | 20.43 | 19.00 | 19.18 | 16,401 | -0.57(-2.89%) |
Feb 05, 2018 | 20.07 | 20.07 | 19.65 | 19.75 | 20,618 | -0.68(-3.33%) |
Feb 02, 2018 | 20.92 | 20.92 | 20.43 | 20.43 | 12,965 | -0.51(-2.44%) |
Feb 01, 2018 | 20.76 | 20.94 | 20.76 | 20.94 | 15,348 | +0.14(+0.67%) |
Jan 31, 2018 | 20.85 | 21.00 | 20.65 | 20.80 | 10,102 | +0.10(+0.48%) |
Jan 30, 2018 | 20.84 | 20.88 | 20.84 | 20.70 | 13,144 | -0.33(-1.57%) |
Jan 29, 2018 | 20.92 | 21.09 | 20.81 | 21.03 | 11,715 | -0.11(-0.52%) |
Jan 26, 2018 | 20.88 | 21.15 | 20.60 | 21.14 | 47,415 | +0.38(+1.83%) |
Jan 25, 2018 | 20.75 | 21.02 | 20.62 | 20.76 | 29,856 | -0.20(-0.95%) |
Jan 24, 2018 | 21.19 | 21.20 | 20.82 | 20.96 | 11,309 | +0.15(+0.72%) |
Jan 23, 2018 | 21.03 | 21.03 | 20.78 | 20.81 | 5,802 | -0.31(-1.47%) |
Jan 22, 2018 | 20.98 | 21.14 | 20.80 | 21.12 | 6,473 | -0.16(-0.75%) |
Jan 19, 2018 | 20.71 | 21.33 | 20.71 | 21.28 | 17,507 | +0.61(+2.95%) |
Jan 18, 2018 | 21.61 | 21.61 | 20.67 | 20.67 | 10,234 | -0.98(-4.53%) |
Jan 17, 2018 | 21.65 | 22.36 | 21.33 | 21.65 | 20,478 | +0.80(+3.84%) |
Jan 16, 2018 | 21.40 | 21.40 | 20.82 | 20.85 | 5,775 | -0.49(-2.30%) |
Jan 12, 2018 | 21.34 | 21.34 | 21.34 | 0 | +0.28(+1.33%) | |
Jan 11, 2018 | 20.75 | 21.11 | 20.01 | 21.06 | 13,893 | +0.54(+2.63%) |
Jan 10, 2018 | 20.70 | 20.50 | 20.52 | 16,138 | +0.02(+0.10%) | |
Jan 09, 2018 | 20.86 | 21.19 | 20.50 | 20.50 | 6,919 | -0.42(-2.01%) |
Jan 08, 2018 | 20.83 | 21.39 | 20.58 | 20.92 | 13,519 | +0.00(+0.00%) |
Jan 05, 2018 | 20.96 | 21.35 | 20.91 | 20.92 | 7,352 | -0.26(-1.23%) |
Jan 04, 2018 | 21.87 | 21.87 | 20.71 | 21.18 | 13,413 | +0.18(+0.86%) |
Jan 03, 2018 | 20.67 | 21.67 | 20.67 | 21.00 | 12,281 | +0.26(+1.25%) |