Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.92 | 22.92 | 22.92 | 0 | +0.39(+1.73%) | |
Mar 28, 2018 | 22.63 | 22.80 | 22.31 | 22.53 | 252,850 | -0.10(-0.44%) |
Mar 27, 2018 | 23.12 | 23.12 | 22.67 | 22.63 | 158,121 | -0.48(-2.08%) |
Mar 26, 2018 | 23.07 | 23.48 | 22.70 | 23.11 | 159,957 | +0.32(+1.40%) |
Mar 23, 2018 | 22.96 | 23.43 | 22.69 | 22.79 | 190,975 | -0.28(-1.21%) |
Mar 22, 2018 | 23.38 | 23.93 | 22.86 | 23.07 | 183,340 | -0.49(-2.08%) |
Mar 21, 2018 | 23.73 | 23.85 | 23.51 | 23.56 | 120,212 | -0.18(-0.76%) |
Mar 20, 2018 | 23.90 | 24.02 | 23.55 | 23.74 | 143,017 | -0.13(-0.54%) |
Mar 19, 2018 | 23.70 | 23.91 | 23.32 | 23.87 | 186,049 | +0.16(+0.67%) |
Mar 16, 2018 | 23.63 | 23.95 | 23.30 | 23.71 | 355,469 | +0.09(+0.38%) |
Mar 15, 2018 | 23.75 | 24.01 | 23.56 | 23.62 | 259,381 | -0.13(-0.55%) |
Mar 14, 2018 | 23.92 | 23.93 | 22.82 | 23.75 | 198,607 | -0.18(-0.75%) |
Mar 13, 2018 | 24.06 | 24.30 | 22.70 | 23.93 | 197,366 | -0.19(-0.79%) |
Mar 12, 2018 | 23.91 | 24.27 | 23.90 | 24.12 | 234,696 | +0.21(+0.88%) |
Mar 09, 2018 | 23.94 | 24.01 | 23.72 | 23.91 | 390,850 | +0.15(+0.63%) |
Mar 08, 2018 | 23.60 | 23.92 | 23.40 | 23.76 | 275,830 | +0.18(+0.76%) |
Mar 07, 2018 | 23.03 | 23.76 | 23.03 | 23.58 | 549,398 | +0.40(+1.73%) |
Mar 06, 2018 | 22.65 | 23.21 | 22.48 | 23.18 | 465,012 | +0.55(+2.43%) |
Mar 05, 2018 | 21.80 | 23.00 | 21.63 | 22.63 | 624,388 | +0.61(+2.77%) |
Mar 02, 2018 | 20.25 | 22.10 | 19.99 | 22.02 | 699,223 | +1.61(+7.89%) |
Mar 01, 2018 | 19.58 | 20.97 | 19.05 | 20.41 | 837,410 | +0.94(+4.83%) |
Feb 28, 2018 | 19.60 | 19.89 | 19.47 | 19.47 | 334,879 | -0.05(-0.26%) |
Feb 27, 2018 | 19.76 | 19.88 | 19.48 | 19.52 | 357,812 | -0.25(-1.26%) |
Feb 26, 2018 | 19.60 | 19.94 | 19.60 | 19.77 | 265,901 | +0.19(+0.97%) |
Feb 23, 2018 | 19.54 | 19.76 | 19.38 | 19.58 | 285,418 | +0.15(+0.77%) |
Feb 22, 2018 | 19.76 | 19.79 | 19.35 | 19.43 | 198,622 | -0.27(-1.37%) |
Feb 21, 2018 | 19.61 | 19.99 | 19.59 | 19.70 | 167,614 | +0.11(+0.56%) |
Feb 20, 2018 | 19.46 | 19.75 | 19.31 | 19.59 | 124,343 | +0.17(+0.88%) |
Feb 16, 2018 | 19.42 | 19.42 | 19.42 | 0 | +0.26(+1.36%) | |
Feb 15, 2018 | 19.25 | 18.86 | 19.16 | 159,770 | +0.30(+1.59%) | |
Feb 14, 2018 | 18.46 | 18.96 | 18.46 | 18.86 | 184,593 | +0.26(+1.40%) |
Feb 13, 2018 | 18.59 | 18.91 | 18.55 | 18.60 | 316,065 | -0.13(-0.69%) |
Feb 12, 2018 | 18.84 | 19.06 | 18.68 | 18.73 | 418,041 | -0.07(-0.37%) |
Feb 09, 2018 | 18.64 | 19.01 | 18.34 | 18.80 | 212,216 | +0.30(+1.62%) |
Feb 08, 2018 | 18.70 | 18.84 | 18.50 | 18.50 | 152,711 | -0.18(-0.96%) |
Feb 07, 2018 | 18.55 | 18.72 | 18.55 | 18.68 | 115,338 | +0.02(+0.11%) |
Feb 06, 2018 | 18.55 | 18.86 | 18.23 | 18.66 | 219,430 | -0.15(-0.80%) |
Feb 05, 2018 | 19.06 | 19.30 | 18.72 | 18.81 | 134,870 | -0.37(-1.93%) |
Feb 02, 2018 | 19.43 | 19.54 | 19.15 | 19.18 | 146,626 | -0.34(-1.74%) |
Feb 01, 2018 | 19.34 | 19.71 | 18.99 | 19.52 | 275,836 | +0.15(+0.77%) |
Jan 31, 2018 | 19.58 | 19.69 | 19.33 | 19.37 | 122,261 | -0.21(-1.07%) |
Jan 30, 2018 | 19.88 | 19.88 | 19.56 | 19.58 | 142,664 | -0.37(-1.85%) |
Jan 29, 2018 | 20.10 | 20.20 | 19.94 | 19.95 | 92,675 | -0.17(-0.84%) |
Jan 26, 2018 | 19.99 | 20.29 | 19.93 | 20.12 | 147,623 | +0.16(+0.80%) |
Jan 25, 2018 | 19.80 | 19.99 | 19.64 | 19.96 | 292,860 | +0.23(+1.17%) |
Jan 24, 2018 | 19.95 | 19.99 | 19.70 | 19.73 | 221,617 | -0.12(-0.60%) |
Jan 23, 2018 | 19.71 | 19.89 | 19.59 | 19.85 | 202,132 | +0.06(+0.30%) |
Jan 22, 2018 | 19.75 | 19.81 | 19.48 | 19.79 | 97,795 | -0.03(-0.15%) |
Jan 19, 2018 | 19.60 | 19.85 | 19.55 | 19.82 | 161,545 | +0.20(+1.02%) |
Jan 18, 2018 | 19.74 | 19.80 | 19.48 | 19.62 | 99,951 | -0.13(-0.66%) |
Jan 17, 2018 | 19.41 | 19.95 | 19.38 | 19.75 | 278,948 | +0.38(+1.96%) |
Jan 16, 2018 | 19.71 | 19.88 | 19.35 | 19.37 | 111,668 | -0.25(-1.27%) |
Jan 12, 2018 | 19.62 | 19.62 | 19.62 | 0 | -0.28(-1.41%) | |
Jan 11, 2018 | 19.72 | 19.99 | 19.54 | 19.90 | 78,625 | +0.24(+1.22%) |
Jan 10, 2018 | 19.65 | 19.68 | 19.38 | 19.66 | 150,709 | -0.11(-0.56%) |
Jan 09, 2018 | 19.74 | 19.96 | 19.56 | 19.77 | 97,494 | +0.08(+0.41%) |
Jan 08, 2018 | 19.63 | 19.83 | 19.38 | 19.69 | 69,226 | +0.00(+0.00%) |
Jan 05, 2018 | 19.64 | 19.85 | 19.51 | 19.69 | 94,363 | +0.09(+0.46%) |
Jan 04, 2018 | 19.39 | 19.65 | 19.39 | 19.60 | 103,472 | +0.22(+1.14%) |
Jan 03, 2018 | 19.34 | 19.56 | 19.21 | 19.38 | 121,504 | -0.02(-0.10%) |