Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 21.00 | 21.00 | 21.00 | 0 | +1.00(+5.00%) | |
Mar 28, 2018 | 20.50 | 21.50 | 20.00 | 20.00 | 16,411 | -0.50(-2.44%) |
Mar 27, 2018 | 22.00 | 22.50 | 20.25 | 20.50 | 13,127 | -1.00(-4.65%) |
Mar 26, 2018 | 21.50 | 23.50 | 21.25 | 21.50 | 46,798 | +1.00(+4.88%) |
Mar 23, 2018 | 20.00 | 20.50 | 19.50 | 20.50 | 13,212 | +0.50(+2.50%) |
Mar 22, 2018 | 20.50 | 21.00 | 19.75 | 20.00 | 21,509 | -0.50(-2.44%) |
Mar 21, 2018 | 20.50 | 21.00 | 20.00 | 20.50 | 17,268 | +0.00(+0.00%) |
Mar 20, 2018 | 22.00 | 22.00 | 20.00 | 20.50 | 25,691 | -1.50(-6.82%) |
Mar 19, 2018 | 22.00 | 22.00 | 21.00 | 22.00 | 16,759 | +0.00(+0.00%) |
Mar 16, 2018 | 21.00 | 22.00 | 21.00 | 22.00 | 21,256 | +0.50(+2.33%) |
Mar 15, 2018 | 22.00 | 22.00 | 21.00 | 21.50 | 35,559 | -0.50(-2.27%) |
Mar 14, 2018 | 24.00 | 24.00 | 21.50 | 22.00 | 32,584 | -2.00(-8.33%) |
Mar 13, 2018 | 22.50 | 24.75 | 22.50 | 24.00 | 24,177 | +1.50(+6.67%) |
Mar 12, 2018 | 23.50 | 24.00 | 22.00 | 22.50 | 7,983 | -1.00(-4.26%) |
Mar 09, 2018 | 23.50 | 23.50 | 22.00 | 23.50 | 15,926 | +0.00(+0.00%) |
Mar 08, 2018 | 24.00 | 24.00 | 23.50 | 23.50 | 3,327 | -0.50(-2.08%) |
Mar 07, 2018 | 23.50 | 24.50 | 23.00 | 24.00 | 3,801 | +1.00(+4.35%) |
Mar 06, 2018 | 23.00 | 24.00 | 23.00 | 23.00 | 4,745 | -0.50(-2.13%) |
Mar 05, 2018 | 24.00 | 24.00 | 23.00 | 23.50 | 6,240 | -1.00(-4.08%) |
Mar 02, 2018 | 22.50 | 24.50 | 22.50 | 24.50 | 6,284 | +1.50(+6.52%) |
Mar 01, 2018 | 22.00 | 23.00 | 21.50 | 23.00 | 5,557 | +1.00(+4.55%) |
Feb 28, 2018 | 22.00 | 22.50 | 21.50 | 22.00 | 7,203 | -0.50(-2.22%) |
Feb 27, 2018 | 21.50 | 22.50 | 21.50 | 22.50 | 2,762 | +1.00(+4.65%) |
Feb 26, 2018 | 21.50 | 22.00 | 21.00 | 21.50 | 8,504 | +0.00(+0.00%) |
Feb 23, 2018 | 22.50 | 22.75 | 21.50 | 21.50 | 7,632 | -1.00(-4.44%) |
Feb 22, 2018 | 23.00 | 23.13 | 21.00 | 22.50 | 20,502 | -1.00(-4.26%) |
Feb 21, 2018 | 24.00 | 25.00 | 23.50 | 23.50 | 19,710 | -0.50(-2.08%) |
Feb 20, 2018 | 24.00 | 24.50 | 23.50 | 24.00 | 6,292 | +0.00(+0.00%) |
Feb 16, 2018 | 24.00 | 24.00 | 24.00 | 0 | -1.00(-4.00%) | |
Feb 15, 2018 | 24.50 | 25.50 | 24.00 | 25.00 | 3,896 | +0.50(+2.04%) |
Feb 14, 2018 | 23.00 | 24.50 | 23.00 | 24.50 | 6,831 | +1.50(+6.52%) |
Feb 13, 2018 | 23.00 | 23.50 | 22.50 | 23.00 | 4,712 | +0.00(+0.00%) |
Feb 12, 2018 | 24.00 | 24.00 | 23.00 | 23.00 | 6,458 | -0.50(-2.13%) |
Feb 09, 2018 | 24.00 | 24.00 | 22.50 | 23.50 | 11,335 | -0.50(-2.08%) |
Feb 08, 2018 | 24.50 | 25.00 | 23.00 | 24.00 | 28,423 | -0.75(-3.03%) |
Feb 07, 2018 | 25.00 | 25.00 | 25.00 | 24.75 | 5,561 | +0.00(+0.00%) |
Feb 06, 2018 | 24.50 | 25.50 | 24.00 | 24.75 | 9,079 | +0.00(+0.00%) |
Feb 05, 2018 | 25.00 | 26.00 | 24.50 | 24.75 | 7,510 | -0.75(-2.94%) |
Feb 02, 2018 | 25.50 | 26.00 | 25.00 | 25.50 | 8,021 | +0.00(+0.00%) |
Feb 01, 2018 | 25.50 | 26.00 | 25.00 | 25.50 | 13,032 | +0.00(+0.00%) |
Jan 31, 2018 | 25.50 | 26.00 | 25.00 | 25.50 | 15,316 | +0.00(+0.00%) |
Jan 30, 2018 | 26.50 | 26.75 | 25.50 | 25.50 | 6,595 | -1.00(-3.77%) |
Jan 29, 2018 | 26.00 | 27.00 | 25.50 | 26.50 | 9,429 | +0.00(+0.00%) |
Jan 26, 2018 | 29.00 | 30.50 | 25.50 | 26.50 | 264,654 | +0.50(+1.92%) |
Jan 25, 2018 | 25.00 | 26.50 | 25.00 | 26.00 | 35,159 | +1.00(+4.00%) |
Jan 24, 2018 | 26.00 | 26.50 | 25.00 | 25.00 | 28,521 | -0.75(-2.91%) |
Jan 23, 2018 | 25.00 | 26.50 | 24.75 | 25.75 | 19,711 | +0.75(+3.00%) |
Jan 22, 2018 | 23.50 | 25.50 | 23.50 | 25.00 | 12,238 | +1.50(+6.38%) |
Jan 19, 2018 | 24.50 | 24.50 | 23.00 | 23.50 | 8,801 | -1.00(-4.08%) |
Jan 18, 2018 | 25.00 | 24.00 | 24.50 | 14,820 | -0.50(-2.00%) | |
Jan 17, 2018 | 24.50 | 25.50 | 24.50 | 25.00 | 4,046 | +0.50(+2.04%) |
Jan 16, 2018 | 25.50 | 25.50 | 24.00 | 24.50 | 19,151 | -0.50(-2.00%) |
Jan 12, 2018 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 25.00 | 26.00 | 25.00 | 25.00 | 15,896 | +0.00(+0.00%) |
Jan 10, 2018 | 25.50 | 26.50 | 25.00 | 25.00 | 6,842 | -0.50(-1.96%) |
Jan 09, 2018 | 25.50 | 26.50 | 24.75 | 25.50 | 17,766 | +0.00(+0.00%) |
Jan 08, 2018 | 25.50 | 26.00 | 25.00 | 25.50 | 71,299 | +0.00(+0.00%) |
Jan 05, 2018 | 25.50 | 26.00 | 24.78 | 25.50 | 10,219 | +0.50(+2.00%) |
Jan 04, 2018 | 24.00 | 25.50 | 23.50 | 25.00 | 9,462 | +1.00(+4.17%) |
Jan 03, 2018 | 25.00 | 26.00 | 24.00 | 24.00 | 8,527 | -1.00(-4.00%) |