Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.57 | 15.57 | 15.57 | 0 | +0.35(+2.31%) | |
Mar 28, 2018 | 15.15 | 15.32 | 14.69 | 15.22 | 224,246 | +0.00(+0.00%) |
Mar 27, 2018 | 15.61 | 15.92 | 14.97 | 15.22 | 200,378 | -0.46(-2.92%) |
Mar 26, 2018 | 16.35 | 16.36 | 15.40 | 15.68 | 199,051 | +0.07(+0.45%) |
Mar 23, 2018 | 15.47 | 16.10 | 15.25 | 15.61 | 217,912 | +0.21(+1.37%) |
Mar 22, 2018 | 15.15 | 15.75 | 15.04 | 15.40 | 246,905 | +0.39(+2.58%) |
Mar 21, 2018 | 15.32 | 16.10 | 14.97 | 15.01 | 414,091 | -0.21(-1.39%) |
Mar 20, 2018 | 15.08 | 15.75 | 14.87 | 15.22 | 257,883 | +0.21(+1.41%) |
Mar 19, 2018 | 15.71 | 15.92 | 14.73 | 15.01 | 671,640 | -0.67(-4.27%) |
Mar 16, 2018 | 17.16 | 17.26 | 15.55 | 15.68 | 995,698 | -1.30(-7.68%) |
Mar 15, 2018 | 18.32 | 18.71 | 16.77 | 16.98 | 2,041,366 | -9.27(-35.30%) |
Mar 14, 2018 | 26.70 | 27.32 | 25.86 | 26.25 | 162,124 | -0.28(-1.06%) |
Mar 13, 2018 | 27.09 | 27.29 | 26.10 | 26.53 | 140,363 | -0.46(-1.70%) |
Mar 12, 2018 | 27.30 | 27.69 | 26.39 | 26.99 | 152,060 | -0.18(-0.65%) |
Mar 09, 2018 | 28.01 | 28.11 | 25.94 | 27.16 | 190,551 | -0.56(-2.03%) |
Mar 08, 2018 | 29.70 | 29.73 | 27.48 | 27.73 | 110,898 | -1.87(-6.31%) |
Mar 07, 2018 | 29.49 | 29.59 | 86,901 | -1.59(-5.08%) | ||
Mar 06, 2018 | 30.68 | 31.28 | 30.65 | 31.18 | 57,274 | +0.46(+1.49%) |
Mar 05, 2018 | 30.65 | 31.14 | 30.37 | 30.72 | 94,764 | +0.14(+0.46%) |
Mar 02, 2018 | 30.05 | 31.21 | 29.87 | 30.58 | 65,620 | +0.04(+0.12%) |
Mar 01, 2018 | 30.23 | 30.90 | 29.72 | 30.54 | 74,702 | +0.21(+0.70%) |
Feb 28, 2018 | 30.05 | 30.83 | 29.77 | 30.33 | 134,554 | +0.67(+2.26%) |
Feb 27, 2018 | 30.65 | 31.42 | 29.49 | 29.66 | 58,746 | -0.70(-2.32%) |
Feb 26, 2018 | 29.94 | 30.54 | 29.31 | 30.37 | 56,303 | +0.53(+1.77%) |
Feb 23, 2018 | 29.87 | 30.15 | 29.63 | 29.84 | 30,670 | +0.18(+0.59%) |
Feb 22, 2018 | 30.02 | 30.46 | 29.59 | 29.66 | 34,395 | -0.11(-0.36%) |
Feb 21, 2018 | 29.59 | 30.79 | 29.59 | 29.77 | 62,121 | -0.04(-0.12%) |
Feb 20, 2018 | 30.97 | 30.97 | 29.10 | 29.80 | 90,903 | -1.16(-3.75%) |
Feb 16, 2018 | 30.97 | 30.97 | 30.97 | 0 | -0.32(-1.01%) | |
Feb 15, 2018 | 31.57 | 29.94 | 31.28 | 95,639 | -0.28(-0.89%) | |
Feb 14, 2018 | 29.42 | 31.71 | 29.10 | 31.57 | 158,607 | +2.04(+6.92%) |
Feb 13, 2018 | 27.37 | 29.80 | 27.16 | 29.52 | 377,409 | +2.01(+7.30%) |
Feb 12, 2018 | 29.06 | 29.06 | 26.10 | 27.51 | 109,414 | -1.37(-4.76%) |
Feb 09, 2018 | 29.38 | 29.38 | 27.87 | 28.89 | 60,034 | +0.04(+0.12%) |
Feb 08, 2018 | 30.02 | 30.02 | 28.54 | 28.85 | 84,356 | -1.06(-3.53%) |
Feb 07, 2018 | 28.92 | 30.19 | 28.92 | 29.91 | 64,563 | +1.02(+3.54%) |
Feb 06, 2018 | 27.69 | 28.89 | 27.55 | 28.89 | 118,594 | +0.21(+0.74%) |
Feb 05, 2018 | 28.57 | 29.24 | 28.18 | 28.68 | 86,335 | -0.14(-0.49%) |
Feb 02, 2018 | 29.24 | 30.16 | 28.78 | 28.82 | 81,868 | -0.49(-1.68%) |
Feb 01, 2018 | 29.45 | 29.73 | 29.06 | 29.31 | 44,374 | -0.46(-1.54%) |
Jan 31, 2018 | 30.68 | 30.68 | 29.70 | 29.77 | 54,679 | -0.95(-3.10%) |
Jan 30, 2018 | 30.54 | 30.90 | 30.54 | 30.72 | 130,510 | -0.11(-0.34%) |
Jan 29, 2018 | 30.76 | 31.04 | 30.47 | 30.83 | 44,711 | +0.00(+0.00%) |
Jan 26, 2018 | 30.65 | 31.00 | 30.65 | 30.83 | 42,144 | +0.14(+0.46%) |
Jan 25, 2018 | 30.61 | 30.88 | 30.61 | 30.68 | 62,354 | +0.04(+0.11%) |
Jan 24, 2018 | 31.21 | 31.35 | 30.61 | 30.65 | 57,381 | -0.56(-1.81%) |
Jan 23, 2018 | 30.47 | 31.53 | 30.47 | 31.21 | 98,774 | +0.49(+1.61%) |
Jan 22, 2018 | 30.05 | 30.97 | 29.99 | 30.72 | 37,717 | +0.67(+2.23%) |
Jan 19, 2018 | 29.28 | 30.36 | 29.06 | 30.05 | 52,165 | +0.74(+2.52%) |
Jan 18, 2018 | 29.77 | 30.02 | 29.28 | 29.31 | 28,443 | -0.49(-1.65%) |
Jan 17, 2018 | 29.77 | 30.51 | 29.56 | 29.80 | 43,484 | +0.00(+0.00%) |
Jan 16, 2018 | 30.12 | 30.61 | 29.13 | 29.80 | 116,542 | -0.25(-0.82%) |
Jan 12, 2018 | 30.05 | 30.05 | 30.05 | 0 | +0.11(+0.35%) | |
Jan 11, 2018 | 28.68 | 30.09 | 28.55 | 29.94 | 147,661 | +1.55(+5.46%) |
Jan 10, 2018 | 27.16 | 28.54 | 27.16 | 28.39 | 114,134 | +1.27(+4.68%) |
Jan 09, 2018 | 26.18 | 27.60 | 25.15 | 27.13 | 306,889 | +0.92(+3.49%) |
Jan 08, 2018 | 27.58 | 27.76 | 26.00 | 26.21 | 145,342 | -1.48(-5.34%) |
Jan 05, 2018 | 28.29 | 28.68 | 27.44 | 27.69 | 130,183 | -0.46(-1.63%) |
Jan 04, 2018 | 27.97 | 28.57 | 27.13 | 28.15 | 83,960 | +0.21(+0.76%) |
Jan 03, 2018 | 28.89 | 28.99 | 27.90 | 27.94 | 74,062 | -0.74(-2.58%) |