Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.00 | 19.00 | 19.00 | 0 | -0.73(-3.68%) | |
Mar 28, 2018 | 19.25 | 20.32 | 16.60 | 19.73 | 5,164,590 | +0.73(+3.82%) |
Mar 27, 2018 | 22.70 | 22.90 | 18.55 | 19.00 | 3,042,437 | -3.55(-15.74%) |
Mar 26, 2018 | 22.05 | 22.65 | 21.05 | 22.55 | 2,327,739 | +0.80(+3.68%) |
Mar 23, 2018 | 22.25 | 23.20 | 21.70 | 21.75 | 1,555,558 | -0.40(-1.81%) |
Mar 22, 2018 | 23.00 | 23.70 | 22.05 | 22.15 | 2,053,677 | -1.25(-5.34%) |
Mar 21, 2018 | 24.25 | 24.45 | 23.35 | 23.40 | 1,576,998 | -0.70(-2.90%) |
Mar 20, 2018 | 22.85 | 24.25 | 22.85 | 24.10 | 2,025,060 | +1.00(+4.33%) |
Mar 19, 2018 | 23.15 | 23.80 | 22.55 | 23.10 | 1,695,852 | -0.40(-1.70%) |
Mar 16, 2018 | 24.45 | 24.70 | 23.30 | 23.50 | 2,245,460 | -0.75(-3.09%) |
Mar 15, 2018 | 25.80 | 25.90 | 23.85 | 24.25 | 1,886,501 | -1.35(-5.27%) |
Mar 14, 2018 | 26.05 | 26.15 | 25.40 | 25.60 | 1,473,358 | -0.40(-1.54%) |
Mar 13, 2018 | 26.10 | 26.50 | 25.20 | 26.00 | 1,566,657 | +0.00(+0.00%) |
Mar 12, 2018 | 26.85 | 26.90 | 25.45 | 26.00 | 1,457,686 | -0.35(-1.33%) |
Mar 09, 2018 | 26.15 | 26.65 | 25.55 | 26.35 | 1,758,166 | +0.85(+3.33%) |
Mar 08, 2018 | 26.00 | 26.47 | 24.93 | 25.50 | 1,678,314 | -0.30(-1.16%) |
Mar 07, 2018 | 25.80 | 24.60 | 25.80 | 1,939,047 | +0.40(+1.57%) | |
Mar 06, 2018 | 24.30 | 25.45 | 24.12 | 25.40 | 2,549,666 | +1.15(+4.74%) |
Mar 05, 2018 | 24.35 | 24.85 | 23.50 | 24.25 | 1,596,352 | +0.00(+0.00%) |
Mar 02, 2018 | 23.00 | 24.30 | 22.80 | 24.25 | 2,349,069 | +0.75(+3.19%) |
Mar 01, 2018 | 24.00 | 24.05 | 22.50 | 23.50 | 2,684,889 | -0.45(-1.88%) |
Feb 28, 2018 | 23.50 | 25.45 | 23.30 | 23.95 | 2,626,405 | +0.50(+2.13%) |
Feb 27, 2018 | 25.00 | 25.45 | 23.35 | 23.45 | 3,246,227 | -1.50(-6.01%) |
Feb 26, 2018 | 25.00 | 25.68 | 24.40 | 24.95 | 2,736,757 | +0.00(+0.00%) |
Feb 23, 2018 | 25.65 | 26.85 | 24.66 | 24.95 | 3,830,383 | -0.45(-1.77%) |
Feb 22, 2018 | 27.50 | 24.80 | 25.40 | 13,420,610 | +3.20(+14.41%) | |
Feb 21, 2018 | 22.65 | 23.25 | 22.15 | 22.20 | 1,421,533 | -0.05(-0.22%) |
Feb 20, 2018 | 23.05 | 23.90 | 22.00 | 22.25 | 1,487,873 | -1.05(-4.51%) |
Feb 16, 2018 | 23.30 | 23.30 | 23.30 | 0 | +0.30(+1.30%) | |
Feb 15, 2018 | 22.85 | 23.20 | 22.30 | 23.00 | 2,268,617 | +0.45(+2.00%) |
Feb 14, 2018 | 22.65 | 20.05 | 22.55 | 2,165,633 | +2.00(+9.73%) | |
Feb 13, 2018 | 21.10 | 20.55 | 1,642,648 | +0.00(+0.00%) | ||
Feb 12, 2018 | 19.65 | 20.60 | 19.50 | 20.55 | 1,964,358 | +0.95(+4.85%) |
Feb 09, 2018 | 20.50 | 20.95 | 18.00 | 19.60 | 2,704,636 | -0.40(-2.00%) |
Feb 08, 2018 | 22.20 | 22.85 | 20.00 | 20.00 | 2,784,191 | -2.10(-9.50%) |
Feb 07, 2018 | 20.40 | 22.25 | 19.75 | 22.10 | 3,469,388 | +2.45(+12.47%) |
Feb 06, 2018 | 18.05 | 19.90 | 17.90 | 19.65 | 1,929,943 | +0.55(+2.88%) |
Feb 05, 2018 | 19.25 | 19.65 | 18.60 | 19.10 | 2,208,594 | -0.55(-2.80%) |
Feb 02, 2018 | 20.85 | 21.15 | 19.55 | 19.65 | 1,829,416 | -1.55(-7.31%) |
Feb 01, 2018 | 20.90 | 21.40 | 20.25 | 21.20 | 1,194,461 | +0.35(+1.68%) |
Jan 31, 2018 | 21.00 | 21.43 | 20.65 | 20.85 | 841,389 | -0.10(-0.48%) |
Jan 30, 2018 | 20.65 | 21.40 | 19.90 | 20.95 | 1,351,081 | -0.35(-1.64%) |
Jan 29, 2018 | 20.95 | 21.90 | 20.75 | 21.30 | 1,306,122 | +0.40(+1.91%) |
Jan 26, 2018 | 20.80 | 21.20 | 20.40 | 20.90 | 1,031,884 | +0.05(+0.24%) |
Jan 25, 2018 | 20.05 | 20.90 | 19.74 | 20.85 | 1,348,564 | +0.80(+3.99%) |
Jan 24, 2018 | 20.05 | 20.60 | 19.30 | 20.05 | 2,074,165 | +0.05(+0.25%) |
Jan 23, 2018 | 19.75 | 20.05 | 19.25 | 20.00 | 1,881,912 | +0.60(+3.09%) |
Jan 22, 2018 | 18.60 | 19.80 | 18.05 | 19.40 | 2,495,311 | +1.65(+9.30%) |
Jan 19, 2018 | 17.50 | 17.98 | 17.50 | 17.75 | 702,115 | +0.25(+1.43%) |
Jan 18, 2018 | 17.35 | 17.95 | 17.10 | 17.50 | 695,767 | +0.00(+0.00%) |
Jan 17, 2018 | 17.55 | 17.85 | 16.90 | 17.50 | 1,393,378 | +0.20(+1.16%) |
Jan 16, 2018 | 18.75 | 19.50 | 17.25 | 17.30 | 2,561,258 | -1.00(-5.46%) |
Jan 12, 2018 | 18.30 | 18.30 | 18.30 | 0 | +1.15(+6.71%) | |
Jan 11, 2018 | 17.50 | 17.50 | 16.90 | 17.15 | 1,202,510 | -0.25(-1.44%) |
Jan 10, 2018 | 17.50 | 17.40 | 1,175,745 | +0.50(+2.96%) | ||
Jan 09, 2018 | 16.75 | 17.20 | 16.75 | 16.90 | 1,069,310 | +0.20(+1.20%) |
Jan 08, 2018 | 17.45 | 17.60 | 16.55 | 16.70 | 1,756,798 | -0.50(-2.91%) |
Jan 05, 2018 | 17.95 | 18.00 | 17.05 | 17.20 | 1,506,250 | -0.65(-3.64%) |
Jan 04, 2018 | 17.45 | 18.07 | 16.82 | 17.85 | 1,067,265 | +0.45(+2.59%) |
Jan 03, 2018 | 18.05 | 18.70 | 17.20 | 17.40 | 1,890,318 | -0.15(-0.85%) |