Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 18.75 | 18.75 | 18.75 | 0 | +0.35(+1.90%) | |
Mar 28, 2018 | 18.30 | 18.80 | 17.85 | 18.40 | 356,172 | -0.20(-1.08%) |
Mar 27, 2018 | 19.50 | 19.90 | 18.55 | 18.60 | 239,936 | -0.80(-4.12%) |
Mar 26, 2018 | 18.75 | 19.40 | 18.60 | 19.40 | 422,337 | +0.95(+5.15%) |
Mar 23, 2018 | 19.20 | 19.30 | 18.20 | 18.45 | 251,103 | -0.65(-3.40%) |
Mar 22, 2018 | 20.05 | 20.20 | 19.00 | 19.10 | 232,820 | -1.25(-6.14%) |
Mar 21, 2018 | 19.50 | 20.40 | 19.50 | 20.35 | 247,863 | +0.70(+3.56%) |
Mar 20, 2018 | 19.95 | 20.35 | 19.50 | 19.65 | 340,583 | -0.35(-1.75%) |
Mar 19, 2018 | 19.90 | 20.50 | 19.50 | 20.00 | 306,866 | +0.20(+1.01%) |
Mar 16, 2018 | 19.90 | 20.00 | 19.30 | 19.80 | 1,161,649 | -0.15(-0.75%) |
Mar 15, 2018 | 20.70 | 21.05 | 19.35 | 19.95 | 441,451 | -0.65(-3.16%) |
Mar 14, 2018 | 22.60 | 22.60 | 20.40 | 20.60 | 432,017 | -2.00(-8.85%) |
Mar 13, 2018 | 22.55 | 22.95 | 21.30 | 22.60 | 523,140 | -0.65(-2.80%) |
Mar 12, 2018 | 23.25 | 23.35 | 22.50 | 23.25 | 252,681 | +0.35(+1.53%) |
Mar 09, 2018 | 22.45 | 23.15 | 22.35 | 22.90 | 256,468 | +0.50(+2.23%) |
Mar 08, 2018 | 22.95 | 23.30 | 22.20 | 22.40 | 156,272 | -0.60(-2.61%) |
Mar 07, 2018 | 22.15 | 23.25 | 22.15 | 23.00 | 166,229 | +0.60(+2.68%) |
Mar 06, 2018 | 22.40 | 23.10 | 22.25 | 22.40 | 267,208 | +0.00(+0.00%) |
Mar 05, 2018 | 23.45 | 23.80 | 22.35 | 22.40 | 309,127 | -1.00(-4.27%) |
Mar 02, 2018 | 22.40 | 23.60 | 22.05 | 23.40 | 356,135 | +0.90(+4.00%) |
Mar 01, 2018 | 22.50 | 23.00 | 21.75 | 22.50 | 274,149 | -0.10(-0.44%) |
Feb 28, 2018 | 22.50 | 23.70 | 22.35 | 22.60 | 174,108 | +0.25(+1.12%) |
Feb 27, 2018 | 22.85 | 23.70 | 22.10 | 22.35 | 824,680 | -0.30(-1.32%) |
Feb 26, 2018 | 23.00 | 23.10 | 22.15 | 22.65 | 349,199 | -0.10(-0.44%) |
Feb 23, 2018 | 22.35 | 23.15 | 22.00 | 22.75 | 308,313 | +0.60(+2.71%) |
Feb 22, 2018 | 22.65 | 22.95 | 21.80 | 22.15 | 250,742 | -0.35(-1.56%) |
Feb 21, 2018 | 22.20 | 23.10 | 22.20 | 22.50 | 270,009 | +0.30(+1.35%) |
Feb 20, 2018 | 22.85 | 24.02 | 21.75 | 22.20 | 769,355 | -0.55(-2.42%) |
Feb 16, 2018 | 22.75 | 22.75 | 22.75 | 0 | +1.70(+8.08%) | |
Feb 15, 2018 | 19.00 | 21.95 | 18.50 | 21.05 | 651,083 | +2.20(+11.67%) |
Feb 14, 2018 | 18.85 | 19.35 | 18.50 | 18.85 | 293,849 | +0.00(+0.00%) |
Feb 13, 2018 | 18.55 | 19.05 | 18.25 | 18.85 | 158,293 | +0.35(+1.89%) |
Feb 12, 2018 | 19.05 | 19.20 | 18.35 | 18.50 | 133,071 | -0.50(-2.63%) |
Feb 09, 2018 | 18.60 | 19.30 | 17.50 | 19.00 | 422,257 | +0.60(+3.26%) |
Feb 08, 2018 | 18.85 | 18.07 | 18.40 | 329,467 | -0.05(-0.27%) | |
Feb 07, 2018 | 18.55 | 18.60 | 18.00 | 18.45 | 258,140 | -0.10(-0.54%) |
Feb 06, 2018 | 18.30 | 19.30 | 18.10 | 18.55 | 187,517 | -0.60(-3.13%) |
Feb 05, 2018 | 19.60 | 19.75 | 18.25 | 19.15 | 202,629 | -0.65(-3.28%) |
Feb 02, 2018 | 19.80 | 20.05 | 18.85 | 19.80 | 306,278 | -0.15(-0.75%) |
Feb 01, 2018 | 19.60 | 20.50 | 19.25 | 19.95 | 392,752 | +0.35(+1.79%) |
Jan 31, 2018 | 19.40 | 19.85 | 19.05 | 19.60 | 263,567 | +0.25(+1.29%) |
Jan 30, 2018 | 19.60 | 19.80 | 19.05 | 19.35 | 241,652 | -0.30(-1.53%) |
Jan 29, 2018 | 19.95 | 21.00 | 19.45 | 19.65 | 167,071 | -0.30(-1.50%) |
Jan 26, 2018 | 20.00 | 20.35 | 19.35 | 19.95 | 164,620 | +0.20(+1.01%) |
Jan 25, 2018 | 20.60 | 20.80 | 19.10 | 19.75 | 449,784 | -0.25(-1.25%) |
Jan 24, 2018 | 18.25 | 20.20 | 18.25 | 20.00 | 3,787,169 | +1.95(+10.80%) |
Jan 23, 2018 | 17.35 | 18.45 | 17.35 | 18.05 | 213,302 | +0.60(+3.44%) |
Jan 22, 2018 | 17.95 | 18.30 | 17.30 | 17.45 | 213,919 | -0.35(-1.97%) |
Jan 19, 2018 | 16.85 | 18.00 | 16.55 | 17.80 | 621,881 | +0.95(+5.64%) |
Jan 18, 2018 | 16.80 | 17.05 | 16.20 | 16.85 | 187,107 | +0.00(+0.00%) |
Jan 17, 2018 | 16.80 | 17.00 | 16.11 | 16.85 | 166,864 | +0.25(+1.51%) |
Jan 16, 2018 | 16.20 | 16.65 | 16.13 | 16.60 | 278,705 | +0.55(+3.43%) |
Jan 12, 2018 | 16.05 | 16.05 | 16.05 | 0 | +0.40(+2.56%) | |
Jan 11, 2018 | 15.30 | 15.80 | 15.05 | 15.65 | 93,171 | +0.45(+2.96%) |
Jan 10, 2018 | 14.95 | 15.20 | 14.60 | 15.20 | 98,483 | +0.15(+1.00%) |
Jan 09, 2018 | 14.45 | 15.05 | 14.10 | 15.05 | 204,743 | +0.55(+3.79%) |
Jan 08, 2018 | 14.90 | 14.90 | 14.00 | 14.50 | 200,286 | -0.45(-3.01%) |
Jan 05, 2018 | 15.00 | 15.55 | 14.70 | 14.95 | 209,342 | -0.15(-0.99%) |
Jan 04, 2018 | 15.50 | 15.50 | 14.85 | 15.10 | 197,910 | -0.40(-2.58%) |
Jan 03, 2018 | 15.80 | 15.80 | 14.83 | 15.50 | 202,552 | +0.05(+0.32%) |