Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 18.20 | 18.20 | 18.20 | 0 | +1.01(+5.88%) | |
Mar 28, 2018 | 17.00 | 17.65 | 16.41 | 17.19 | 221,914 | +0.83(+5.06%) |
Mar 27, 2018 | 17.28 | 17.92 | 16.08 | 16.36 | 273,133 | -0.28(-1.66%) |
Mar 26, 2018 | 17.00 | 17.00 | 15.81 | 16.64 | 175,103 | +0.37(+2.26%) |
Mar 23, 2018 | 17.00 | 17.28 | 15.99 | 16.27 | 374,067 | +0.46(+2.91%) |
Mar 22, 2018 | 17.00 | 17.00 | 15.53 | 15.81 | 435,790 | -1.29(-7.53%) |
Mar 21, 2018 | 16.82 | 17.92 | 16.08 | 17.09 | 460,495 | +1.01(+6.29%) |
Mar 20, 2018 | 18.38 | 18.57 | 15.81 | 16.08 | 556,886 | -5.05(-23.91%) |
Mar 19, 2018 | 20.13 | 21.32 | 19.48 | 21.14 | 341,943 | +1.93(+10.05%) |
Mar 16, 2018 | 18.84 | 19.76 | 18.57 | 19.21 | 94,870 | +0.28(+1.46%) |
Mar 15, 2018 | 19.30 | 19.35 | 18.84 | 18.93 | 42,643 | -0.37(-1.90%) |
Mar 14, 2018 | 19.30 | 19.39 | 18.75 | 19.30 | 53,328 | -0.09(-0.47%) |
Mar 13, 2018 | 19.12 | 19.39 | 18.57 | 19.39 | 62,329 | +0.46(+2.43%) |
Mar 12, 2018 | 19.48 | 19.76 | 18.57 | 18.93 | 89,973 | -0.46(-2.37%) |
Mar 09, 2018 | 19.48 | 19.48 | 18.75 | 19.39 | 65,460 | +0.28(+1.44%) |
Mar 08, 2018 | 19.94 | 20.04 | 18.93 | 19.12 | 96,008 | -0.64(-3.26%) |
Mar 07, 2018 | 19.85 | 18.47 | 19.76 | 115,898 | +0.74(+3.86%) | |
Mar 06, 2018 | 20.22 | 20.59 | 18.01 | 19.02 | 231,377 | -0.74(-3.72%) |
Mar 05, 2018 | 20.04 | 20.22 | 19.12 | 19.76 | 112,576 | +0.55(+2.87%) |
Mar 02, 2018 | 19.76 | 20.03 | 18.84 | 19.21 | 109,936 | -1.01(-5.00%) |
Mar 01, 2018 | 18.75 | 20.86 | 18.75 | 20.22 | 182,708 | +1.19(+6.28%) |
Feb 28, 2018 | 19.76 | 19.76 | 18.66 | 19.02 | 108,479 | -0.28(-1.43%) |
Feb 27, 2018 | 19.12 | 20.54 | 18.84 | 19.30 | 142,202 | +0.00(+0.00%) |
Feb 26, 2018 | 19.02 | 19.39 | 17.92 | 19.30 | 113,062 | +0.46(+2.44%) |
Feb 23, 2018 | 17.74 | 19.94 | 17.46 | 18.84 | 235,442 | -0.46(-2.38%) |
Feb 22, 2018 | 18.29 | 19.30 | 17.65 | 19.30 | 218,820 | +1.75(+9.95%) |
Feb 21, 2018 | 17.46 | 18.47 | 17.19 | 17.55 | 106,477 | +0.55(+3.24%) |
Feb 20, 2018 | 17.55 | 18.65 | 16.73 | 17.00 | 125,049 | -0.46(-2.63%) |
Feb 16, 2018 | 17.46 | 17.46 | 17.46 | 0 | +0.92(+5.56%) | |
Feb 15, 2018 | 17.65 | 17.65 | 15.62 | 16.54 | 84,750 | -0.18(-1.10%) |
Feb 14, 2018 | 15.53 | 17.46 | 15.44 | 16.73 | 97,696 | +0.92(+5.81%) |
Feb 13, 2018 | 16.54 | 16.73 | 15.72 | 15.81 | 111,217 | -0.92(-5.49%) |
Feb 12, 2018 | 15.44 | 17.52 | 15.44 | 16.73 | 190,252 | +1.65(+10.98%) |
Feb 09, 2018 | 14.71 | 15.99 | 13.79 | 15.07 | 202,671 | +0.18(+1.23%) |
Feb 08, 2018 | 16.54 | 16.54 | 14.71 | 14.89 | 180,242 | -1.65(-10.00%) |
Feb 07, 2018 | 18.20 | 18.43 | 15.62 | 16.54 | 263,797 | -1.84(-10.00%) |
Feb 06, 2018 | 17.55 | 19.30 | 17.19 | 18.38 | 256,152 | -1.19(-6.10%) |
Feb 05, 2018 | 19.39 | 20.22 | 18.84 | 19.58 | 162,482 | -0.74(-3.62%) |
Feb 02, 2018 | 20.68 | 20.68 | 19.58 | 20.31 | 270,987 | -0.74(-3.49%) |
Feb 01, 2018 | 19.30 | 20.40 | 19.02 | 21.05 | 416,544 | +2.76(+15.08%) |
Jan 31, 2018 | 18.93 | 19.48 | 17.46 | 18.29 | 180,592 | -0.28(-1.49%) |
Jan 30, 2018 | 20.95 | 20.96 | 18.38 | 18.57 | 213,665 | -2.48(-11.79%) |
Jan 29, 2018 | 20.77 | 22.06 | 19.58 | 21.05 | 232,842 | +1.93(+10.10%) |
Jan 26, 2018 | 22.98 | 23.34 | 18.84 | 19.12 | 438,038 | -3.95(-17.13%) |
Jan 25, 2018 | 24.08 | 24.08 | 22.33 | 23.07 | 164,444 | -0.55(-2.33%) |
Jan 24, 2018 | 23.16 | 24.08 | 22.98 | 23.62 | 107,651 | +0.09(+0.39%) |
Jan 23, 2018 | 24.36 | 24.36 | 23.16 | 23.53 | 154,306 | -0.46(-1.92%) |
Jan 22, 2018 | 23.80 | 24.54 | 22.70 | 23.99 | 89,457 | +0.37(+1.56%) |
Jan 19, 2018 | 23.44 | 23.90 | 22.52 | 23.62 | 129,250 | -0.09(-0.39%) |
Jan 18, 2018 | 24.72 | 24.81 | 23.62 | 23.71 | 118,269 | -1.01(-4.09%) |
Jan 17, 2018 | 25.18 | 25.37 | 23.62 | 24.72 | 177,727 | -0.28(-1.10%) |
Jan 16, 2018 | 27.20 | 27.20 | 23.99 | 25.00 | 266,595 | -1.75(-6.53%) |
Jan 12, 2018 | 26.74 | 26.74 | 26.74 | 0 | +0.18(+0.69%) | |
Jan 11, 2018 | 23.62 | 26.93 | 23.62 | 26.56 | 452,882 | +3.31(+14.23%) |
Jan 10, 2018 | 23.44 | 24.08 | 22.70 | 23.25 | 112,158 | +0.28(+1.20%) |
Jan 09, 2018 | 23.44 | 24.26 | 22.88 | 22.98 | 208,869 | -0.64(-2.72%) |
Jan 08, 2018 | 22.43 | 25.09 | 21.97 | 23.62 | 286,645 | +1.38(+6.20%) |
Jan 05, 2018 | 23.34 | 23.34 | 20.68 | 22.24 | 285,500 | -1.01(-4.35%) |
Jan 04, 2018 | 22.98 | 23.60 | 21.60 | 23.25 | 223,647 | +0.92(+4.12%) |
Jan 03, 2018 | 25.27 | 25.64 | 21.14 | 22.33 | 451,053 | -1.01(-4.33%) |