Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 17.46 | 17.46 | 17.46 | 0 | +0.72(+4.29%) | |
Mar 28, 2018 | 17.44 | 17.44 | 16.67 | 16.74 | 575,007 | -0.65(-3.74%) |
Mar 27, 2018 | 18.26 | 18.99 | 17.24 | 17.39 | 544,923 | -1.24(-6.67%) |
Mar 26, 2018 | 18.14 | 18.75 | 17.99 | 18.64 | 556,377 | +0.98(+5.53%) |
Mar 23, 2018 | 17.61 | 18.11 | 16.08 | 17.66 | 1,324,128 | -0.13(-0.75%) |
Mar 22, 2018 | 18.28 | 18.56 | 17.51 | 17.80 | 1,042,855 | -1.54(-7.97%) |
Mar 21, 2018 | 19.76 | 19.87 | 19.16 | 19.34 | 486,809 | -0.28(-1.41%) |
Mar 20, 2018 | 19.42 | 19.78 | 19.26 | 19.61 | 592,490 | +0.25(+1.28%) |
Mar 19, 2018 | 19.53 | 20.43 | 18.78 | 19.37 | 1,454,735 | +0.85(+4.60%) |
Mar 16, 2018 | 17.99 | 18.97 | 17.62 | 18.51 | 1,087,221 | +0.78(+4.42%) |
Mar 15, 2018 | 18.13 | 18.18 | 17.61 | 17.73 | 265,638 | -0.33(-1.85%) |
Mar 14, 2018 | 18.11 | 18.42 | 17.88 | 18.06 | 143,864 | +0.09(+0.48%) |
Mar 13, 2018 | 18.05 | 18.38 | 17.88 | 17.98 | 200,817 | +0.15(+0.86%) |
Mar 12, 2018 | 17.61 | 18.39 | 17.61 | 17.83 | 361,289 | +0.27(+1.53%) |
Mar 09, 2018 | 17.68 | 17.68 | 17.37 | 17.56 | 214,792 | -0.09(-0.49%) |
Mar 08, 2018 | 17.34 | 17.68 | 17.13 | 17.64 | 217,006 | +0.41(+2.39%) |
Mar 07, 2018 | 17.12 | 17.23 | 269,260 | -0.11(-0.66%) | ||
Mar 06, 2018 | 17.61 | 17.94 | 17.35 | 17.35 | 355,047 | -0.12(-0.71%) |
Mar 05, 2018 | 17.52 | 17.75 | 17.34 | 17.47 | 233,405 | -0.11(-0.65%) |
Mar 02, 2018 | 17.02 | 17.81 | 16.51 | 17.59 | 680,908 | +0.35(+2.05%) |
Mar 01, 2018 | 17.14 | 17.84 | 17.07 | 17.23 | 584,303 | +0.13(+0.78%) |
Feb 28, 2018 | 17.03 | 17.22 | 16.88 | 17.10 | 265,841 | +0.29(+1.71%) |
Feb 27, 2018 | 17.68 | 17.69 | 16.80 | 16.81 | 398,346 | -1.01(-5.69%) |
Feb 26, 2018 | 17.17 | 17.94 | 17.17 | 17.83 | 323,048 | +0.77(+4.49%) |
Feb 23, 2018 | 17.70 | 17.71 | 16.71 | 17.06 | 473,815 | -0.52(-2.94%) |
Feb 22, 2018 | 17.58 | 623,977 | -0.14(-0.81%) | |||
Feb 21, 2018 | 17.86 | 18.02 | 17.42 | 17.72 | 327,982 | -0.06(-0.32%) |
Feb 20, 2018 | 18.15 | 18.15 | 17.65 | 17.78 | 358,383 | -0.37(-2.06%) |
Feb 16, 2018 | 18.15 | 18.15 | 18.15 | 0 | +0.10(+0.53%) | |
Feb 15, 2018 | 17.87 | 18.20 | 17.56 | 18.05 | 428,750 | +0.68(+3.91%) |
Feb 14, 2018 | 16.75 | 17.39 | 16.74 | 17.38 | 498,075 | +0.49(+2.89%) |
Feb 13, 2018 | 16.84 | 17.21 | 16.74 | 16.89 | 520,882 | +0.06(+0.34%) |
Feb 12, 2018 | 16.84 | 17.30 | 16.51 | 16.83 | 1,176,870 | +0.39(+2.39%) |
Feb 09, 2018 | 16.72 | 16.96 | 15.37 | 16.44 | 1,568,249 | -0.08(-0.46%) |
Feb 08, 2018 | 17.70 | 17.71 | 16.51 | 16.51 | 1,922,205 | -0.86(-4.96%) |
Feb 07, 2018 | 18.23 | 18.25 | 17.36 | 17.38 | 4,624,633 | -2.10(-10.76%) |
Feb 06, 2018 | 20.23 | 19.21 | 19.47 | 679,264 | -0.76(-3.74%) | |
Feb 05, 2018 | 20.27 | 20.64 | 20.06 | 20.23 | 345,220 | -0.32(-1.54%) |
Feb 02, 2018 | 20.65 | 20.78 | 20.41 | 20.54 | 304,587 | -0.32(-1.51%) |
Feb 01, 2018 | 21.16 | 21.48 | 20.69 | 20.86 | 527,160 | -0.40(-1.89%) |
Jan 31, 2018 | 21.98 | 22.40 | 21.18 | 21.26 | 370,686 | -0.55(-2.54%) |
Jan 30, 2018 | 22.04 | 22.14 | 22.01 | 21.82 | 296,467 | -0.37(-1.68%) |
Jan 29, 2018 | 22.29 | 22.79 | 21.91 | 22.19 | 439,342 | +0.54(+2.47%) |
Jan 26, 2018 | 21.82 | 21.82 | 21.10 | 21.65 | 403,649 | +0.20(+0.94%) |
Jan 25, 2018 | 20.50 | 21.77 | 20.46 | 21.45 | 738,190 | +1.42(+7.07%) |
Jan 24, 2018 | 20.47 | 21.04 | 19.30 | 20.04 | 1,242,193 | -0.55(-2.70%) |
Jan 23, 2018 | 22.01 | 22.10 | 20.53 | 20.59 | 1,625,920 | -1.77(-7.92%) |
Jan 22, 2018 | 23.14 | 23.15 | 22.25 | 22.36 | 660,780 | -0.77(-3.31%) |
Jan 19, 2018 | 23.01 | 23.37 | 23.01 | 23.13 | 278,046 | +0.10(+0.42%) |
Jan 18, 2018 | 23.17 | 23.35 | 22.72 | 23.03 | 455,701 | -0.17(-0.74%) |
Jan 17, 2018 | 23.48 | 23.53 | 23.00 | 23.20 | 230,123 | +0.09(+0.37%) |
Jan 16, 2018 | 23.71 | 23.99 | 22.97 | 23.12 | 437,686 | -0.41(-1.75%) |
Jan 12, 2018 | 23.53 | 23.53 | 23.53 | 0 | -0.17(-0.73%) | |
Jan 11, 2018 | 23.09 | 23.82 | 23.05 | 23.70 | 387,616 | +0.65(+2.82%) |
Jan 10, 2018 | 23.19 | 22.79 | 23.05 | 260,102 | +0.09(+0.37%) | |
Jan 09, 2018 | 22.68 | 23.48 | 22.68 | 22.96 | 834,629 | -0.12(-0.54%) |
Jan 08, 2018 | 23.20 | 23.44 | 22.92 | 23.09 | 374,472 | -0.10(-0.41%) |
Jan 05, 2018 | 23.25 | 23.88 | 23.03 | 23.18 | 343,304 | +0.04(+0.17%) |
Jan 04, 2018 | 23.16 | 23.37 | 22.96 | 23.14 | 440,834 | -0.13(-0.58%) |
Jan 03, 2018 | 24.12 | 24.12 | 23.04 | 23.28 | 558,124 | -0.70(-2.91%) |