Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 17.95 | 17.95 | 17.95 | 0 | +0.05(+0.25%) | |
Mar 28, 2018 | 17.76 | 18.05 | 17.74 | 17.90 | 61,070,704 | +0.33(+1.89%) |
Mar 27, 2018 | 17.54 | 17.72 | 17.46 | 17.57 | 67,266,968 | +0.11(+0.61%) |
Mar 26, 2018 | 17.65 | 17.76 | 17.34 | 17.46 | 62,557,844 | -0.01(-0.03%) |
Mar 23, 2018 | 17.80 | 17.88 | 17.39 | 17.47 | 69,587,232 | -0.34(-1.89%) |
Mar 22, 2018 | 18.10 | 18.14 | 17.80 | 17.80 | 56,003,756 | -0.32(-1.75%) |
Mar 21, 2018 | 18.29 | 18.37 | 18.12 | 18.12 | 34,634,848 | -0.17(-0.94%) |
Mar 20, 2018 | 18.46 | 18.53 | 18.21 | 18.29 | 40,063,956 | -0.12(-0.66%) |
Mar 19, 2018 | 18.61 | 18.67 | 18.36 | 18.41 | 39,009,896 | -0.21(-1.14%) |
Mar 16, 2018 | 18.67 | 18.80 | 18.57 | 18.62 | 73,709,560 | -0.02(-0.11%) |
Mar 15, 2018 | 18.67 | 18.77 | 18.63 | 18.64 | 43,465,480 | +0.01(+0.03%) |
Mar 14, 2018 | 18.82 | 18.60 | 18.64 | 36,960,524 | -0.18(-0.96%) | |
Mar 13, 2018 | 18.90 | 19.03 | 18.76 | 18.82 | 38,110,912 | +0.02(+0.08%) |
Mar 12, 2018 | 18.65 | 18.91 | 18.64 | 18.81 | 44,304,764 | +0.16(+0.84%) |
Mar 09, 2018 | 18.71 | 18.74 | 18.53 | 18.65 | 37,388,684 | -0.03(-0.16%) |
Mar 08, 2018 | 18.58 | 18.68 | 18.40 | 18.68 | 38,725,304 | +0.10(+0.54%) |
Mar 07, 2018 | 18.64 | 18.58 | 36,724,240 | +0.02(+0.11%) | ||
Mar 06, 2018 | 18.54 | 18.57 | 18.37 | 18.56 | 34,630,024 | +0.09(+0.46%) |
Mar 05, 2018 | 18.22 | 18.53 | 18.17 | 18.47 | 38,336,964 | +0.18(+0.96%) |
Mar 02, 2018 | 18.12 | 18.32 | 18.10 | 18.30 | 42,442,104 | +0.18(+0.97%) |
Mar 01, 2018 | 18.28 | 18.50 | 18.05 | 18.12 | 56,704,724 | -0.15(-0.83%) |
Feb 28, 2018 | 18.72 | 18.72 | 18.27 | 18.27 | 58,167,568 | -0.29(-1.55%) |
Feb 27, 2018 | 18.84 | 18.95 | 18.56 | 18.56 | 42,535,284 | -0.30(-1.58%) |
Feb 26, 2018 | 18.59 | 18.88 | 18.53 | 18.86 | 39,429,796 | +0.37(+2.02%) |
Feb 23, 2018 | 18.40 | 18.50 | 18.27 | 18.48 | 34,659,160 | +0.13(+0.69%) |
Feb 22, 2018 | 18.33 | 18.36 | 36,823,192 | +0.08(+0.44%) | ||
Feb 21, 2018 | 18.51 | 18.64 | 18.26 | 18.28 | 41,300,508 | -0.23(-1.25%) |
Feb 20, 2018 | 18.56 | 18.67 | 18.46 | 18.51 | 43,392,496 | -0.19(-1.00%) |
Feb 16, 2018 | 18.70 | 18.70 | 18.70 | 0 | +0.07(+0.38%) | |
Feb 15, 2018 | 18.36 | 18.62 | 18.24 | 18.62 | 53,899,572 | +0.30(+1.62%) |
Feb 14, 2018 | 18.32 | 18.51 | 18.18 | 18.33 | 49,307,164 | -0.10(-0.52%) |
Feb 13, 2018 | 18.27 | 18.48 | 18.11 | 18.42 | 42,682,428 | +0.12(+0.63%) |
Feb 12, 2018 | 18.29 | 18.42 | 18.11 | 18.31 | 55,124,004 | +0.16(+0.89%) |
Feb 09, 2018 | 18.04 | 18.30 | 17.63 | 18.15 | 99,764,816 | +0.24(+1.35%) |
Feb 08, 2018 | 18.57 | 18.60 | 17.90 | 17.90 | 89,075,344 | -0.68(-3.68%) |
Feb 07, 2018 | 18.53 | 18.85 | 18.49 | 18.59 | 70,738,008 | +0.05(+0.27%) |
Feb 06, 2018 | 18.16 | 18.66 | 18.02 | 18.54 | 123,871,448 | -0.11(-0.58%) |
Feb 05, 2018 | 19.03 | 19.28 | 18.46 | 18.65 | 89,865,160 | -0.52(-2.69%) |
Feb 02, 2018 | 19.65 | 19.65 | 19.03 | 19.16 | 91,580,408 | -0.55(-2.78%) |
Feb 01, 2018 | 19.38 | 19.78 | 19.33 | 19.71 | 119,106,792 | +0.86(+4.57%) |
Jan 31, 2018 | 18.84 | 19.09 | 18.81 | 18.85 | 82,174,584 | +0.00(+0.03%) |
Jan 30, 2018 | 18.81 | 18.94 | 18.78 | 18.85 | 59,332,488 | +0.09(+0.48%) |
Jan 29, 2018 | 18.69 | 18.97 | 18.61 | 18.76 | 61,327,184 | -0.28(-1.48%) |
Jan 26, 2018 | 18.86 | 19.04 | 18.81 | 19.04 | 42,927,744 | +0.19(+0.99%) |
Jan 25, 2018 | 18.67 | 18.85 | 18.54 | 18.85 | 46,479,000 | +0.22(+1.16%) |
Jan 24, 2018 | 18.77 | 18.82 | 18.61 | 18.63 | 49,660,244 | -0.09(-0.46%) |
Jan 23, 2018 | 19.10 | 19.24 | 18.64 | 18.72 | 63,613,244 | -0.34(-1.80%) |
Jan 22, 2018 | 18.73 | 19.08 | 18.61 | 19.06 | 62,838,804 | +0.33(+1.77%) |
Jan 19, 2018 | 18.81 | 18.81 | 18.59 | 18.73 | 55,466,052 | +0.03(+0.16%) |
Jan 18, 2018 | 18.54 | 18.82 | 18.53 | 18.70 | 54,941,620 | +0.15(+0.81%) |
Jan 17, 2018 | 18.51 | 18.60 | 18.37 | 18.55 | 43,767,780 | +0.07(+0.35%) |
Jan 16, 2018 | 18.57 | 18.62 | 18.39 | 18.48 | 49,055,400 | -0.09(-0.49%) |
Jan 12, 2018 | 18.57 | 18.57 | 18.57 | 0 | +0.21(+1.15%) | |
Jan 11, 2018 | 18.46 | 18.51 | 18.31 | 18.36 | 82,240,976 | -0.07(-0.38%) |
Jan 10, 2018 | 18.39 | 18.43 | 81,588,448 | -0.44(-2.32%) | ||
Jan 09, 2018 | 18.94 | 19.12 | 18.87 | 18.87 | 55,740,080 | -0.13(-0.69%) |
Jan 08, 2018 | 18.95 | 19.12 | 18.80 | 19.00 | 53,613,784 | +0.05(+0.29%) |
Jan 05, 2018 | 18.95 | 18.96 | 18.78 | 18.95 | 44,676,704 | +0.07(+0.37%) |
Jan 04, 2018 | 18.75 | 18.97 | 18.51 | 18.88 | 56,068,176 | +0.17(+0.93%) |
Jan 03, 2018 | 19.11 | 19.12 | 18.64 | 18.70 | 78,809,928 | -0.44(-2.31%) |