Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.99 | 15.99 | 15.99 | 0 | +0.06(+0.35%) | |
Mar 28, 2018 | 15.90 | 16.00 | 15.60 | 15.93 | 232,849 | -1.32(-7.63%) |
Mar 27, 2018 | 17.79 | 17.79 | 17.10 | 17.25 | 72,695 | -0.74(-4.11%) |
Mar 26, 2018 | 17.89 | 17.99 | 17.70 | 17.99 | 27,964 | +0.55(+3.15%) |
Mar 23, 2018 | 17.75 | 17.75 | 17.41 | 17.44 | 44,464 | -0.73(-4.02%) |
Mar 22, 2018 | 18.46 | 18.46 | 18.06 | 18.17 | 52,334 | -0.64(-3.43%) |
Mar 21, 2018 | 18.51 | 18.85 | 18.51 | 18.82 | 30,565 | +0.19(+0.99%) |
Mar 20, 2018 | 18.65 | 18.75 | 18.61 | 18.63 | 16,611 | -0.01(-0.05%) |
Mar 19, 2018 | 18.50 | 18.94 | 18.48 | 18.64 | 34,098 | -0.28(-1.48%) |
Mar 16, 2018 | 19.02 | 19.02 | 18.83 | 18.92 | 29,553 | -0.16(-0.84%) |
Mar 15, 2018 | 19.10 | 19.10 | 18.96 | 19.08 | 19,188 | -0.12(-0.63%) |
Mar 14, 2018 | 19.29 | 19.29 | 19.10 | 19.20 | 14,842 | +0.15(+0.79%) |
Mar 13, 2018 | 19.37 | 19.50 | 19.05 | 19.05 | 41,130 | -0.25(-1.30%) |
Mar 12, 2018 | 19.60 | 19.60 | 19.04 | 19.30 | 30,538 | +0.25(+1.31%) |
Mar 09, 2018 | 18.90 | 19.07 | 18.89 | 19.05 | 64,014 | +0.12(+0.61%) |
Mar 08, 2018 | 19.00 | 19.00 | 18.86 | 18.93 | 23,069 | -0.05(-0.24%) |
Mar 07, 2018 | 19.12 | 19.12 | 18.73 | 18.98 | 87,104 | -0.14(-0.73%) |
Mar 06, 2018 | 19.25 | 19.35 | 19.04 | 19.12 | 50,332 | +0.65(+3.52%) |
Mar 05, 2018 | 18.06 | 18.50 | 18.06 | 18.47 | 28,021 | +0.65(+3.65%) |
Mar 02, 2018 | 17.72 | 17.85 | 17.45 | 17.82 | 64,796 | -0.04(-0.22%) |
Mar 01, 2018 | 18.15 | 18.27 | 17.74 | 17.86 | 89,577 | -0.20(-1.12%) |
Feb 28, 2018 | 18.33 | 18.42 | 18.06 | 18.06 | 90,734 | -0.42(-2.26%) |
Feb 27, 2018 | 18.99 | 18.99 | 18.50 | 18.48 | 69,321 | -0.57(-2.99%) |
Feb 26, 2018 | 18.95 | 19.06 | 18.85 | 19.05 | 79,456 | +0.31(+1.65%) |
Feb 23, 2018 | 18.42 | 18.81 | 18.42 | 18.74 | 21,774 | +0.02(+0.11%) |
Feb 22, 2018 | 18.45 | 18.89 | 18.45 | 18.72 | 78,612 | -0.09(-0.48%) |
Feb 21, 2018 | 18.75 | 19.03 | 18.61 | 18.81 | 123,283 | +0.27(+1.46%) |
Feb 20, 2018 | 18.55 | 18.60 | 18.42 | 18.54 | 41,903 | -0.28(-1.49%) |
Feb 16, 2018 | 18.82 | 18.82 | 18.82 | 0 | +0.14(+0.75%) | |
Feb 15, 2018 | 18.91 | 18.91 | 18.46 | 18.68 | 52,906 | +0.25(+1.38%) |
Feb 14, 2018 | 17.96 | 18.45 | 17.89 | 18.43 | 103,609 | +0.77(+4.33%) |
Feb 13, 2018 | 17.72 | 17.72 | 17.43 | 17.66 | 104,420 | -0.12(-0.67%) |
Feb 12, 2018 | 17.60 | 17.89 | 17.45 | 17.78 | 155,896 | +0.98(+5.83%) |
Feb 09, 2018 | 16.87 | 16.89 | 16.41 | 16.80 | 119,287 | -0.09(-0.53%) |
Feb 08, 2018 | 17.39 | 17.68 | 16.89 | 16.89 | 41,765 | -0.54(-3.10%) |
Feb 07, 2018 | 17.65 | 17.68 | 17.25 | 17.43 | 71,181 | -0.43(-2.41%) |
Feb 06, 2018 | 16.86 | 17.86 | 16.72 | 17.86 | 179,821 | +0.32(+1.82%) |
Feb 05, 2018 | 17.99 | 17.99 | 17.53 | 17.54 | 103,956 | -0.54(-2.99%) |
Feb 02, 2018 | 18.20 | 18.36 | 18.01 | 18.08 | 64,956 | -0.32(-1.74%) |
Feb 01, 2018 | 18.60 | 18.60 | 18.33 | 18.40 | 32,605 | -0.48(-2.54%) |
Jan 31, 2018 | 18.79 | 18.95 | 18.76 | 18.88 | 60,984 | +0.29(+1.56%) |
Jan 30, 2018 | 18.75 | 18.75 | 18.59 | 18.59 | 128,362 | -0.11(-0.59%) |
Jan 29, 2018 | 18.91 | 19.02 | 18.60 | 18.70 | 99,127 | -0.54(-2.82%) |
Jan 26, 2018 | 19.32 | 19.32 | 19.18 | 19.24 | 50,424 | +0.14(+0.74%) |
Jan 25, 2018 | 19.30 | 19.30 | 19.00 | 19.10 | 111,577 | -0.29(-1.50%) |
Jan 24, 2018 | 19.50 | 19.58 | 19.26 | 19.39 | 142,609 | -0.27(-1.40%) |
Jan 23, 2018 | 19.91 | 19.91 | 19.50 | 19.66 | 65,433 | +0.36(+1.84%) |
Jan 22, 2018 | 18.73 | 19.40 | 18.73 | 19.31 | 156,857 | +1.28(+7.10%) |
Jan 19, 2018 | 18.00 | 18.03 | 17.91 | 18.03 | 32,224 | +0.14(+0.78%) |
Jan 18, 2018 | 18.10 | 18.24 | 17.81 | 17.89 | 34,251 | -0.32(-1.76%) |
Jan 17, 2018 | 18.04 | 18.44 | 17.90 | 18.21 | 116,476 | +0.55(+3.11%) |
Jan 16, 2018 | 17.98 | 17.98 | 17.58 | 17.66 | 60,666 | -0.59(-3.23%) |
Jan 12, 2018 | 18.25 | 18.25 | 18.25 | 0 | +0.61(+3.46%) | |
Jan 11, 2018 | 17.29 | 17.65 | 17.29 | 17.64 | 23,454 | +0.07(+0.40%) |
Jan 10, 2018 | 17.60 | 17.68 | 17.60 | 17.57 | 109,885 | -0.36(-2.01%) |
Jan 09, 2018 | 17.86 | 18.04 | 17.86 | 17.93 | 36,596 | -0.02(-0.11%) |
Jan 08, 2018 | 17.58 | 18.07 | 17.58 | 17.95 | 67,366 | -0.01(-0.05%) |
Jan 05, 2018 | 17.95 | 17.96 | 17.75 | 17.96 | 33,706 | -0.19(-1.05%) |
Jan 04, 2018 | 18.12 | 18.37 | 18.08 | 18.15 | 29,949 | -0.23(-1.25%) |
Jan 03, 2018 | 18.02 | 18.44 | 18.02 | 18.38 | 23,105 | +0.59(+3.32%) |