Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 17.67 | 17.67 | 17.67 | 0 | +0.33(+1.90%) | |
Mar 28, 2018 | 17.46 | 17.60 | 16.92 | 17.34 | 794,332 | -0.25(-1.41%) |
Mar 27, 2018 | 18.00 | 18.00 | 17.46 | 17.58 | 929,734 | -0.37(-2.07%) |
Mar 26, 2018 | 17.83 | 18.22 | 17.83 | 17.95 | 1,662,918 | +0.00(+0.00%) |
Mar 23, 2018 | 17.87 | 18.16 | 17.79 | 17.95 | 589,490 | -0.04(-0.23%) |
Mar 22, 2018 | 17.54 | 18.24 | 17.54 | 18.00 | 1,933,431 | +0.62(+3.56%) |
Mar 21, 2018 | 17.29 | 17.87 | 17.29 | 17.38 | 523,675 | -0.08(-0.47%) |
Mar 20, 2018 | 17.34 | 17.46 | 17.13 | 17.46 | 405,534 | +0.21(+1.20%) |
Mar 19, 2018 | 17.67 | 17.67 | 17.17 | 17.25 | 510,572 | -0.37(-2.11%) |
Mar 16, 2018 | 17.50 | 17.67 | 17.34 | 17.62 | 668,662 | +0.00(+0.00%) |
Mar 15, 2018 | 18.04 | 18.08 | 17.29 | 17.62 | 900,223 | -0.45(-2.51%) |
Mar 14, 2018 | 17.91 | 18.12 | 17.91 | 18.08 | 1,133,915 | +0.04(+0.23%) |
Mar 13, 2018 | 18.04 | 18.20 | 17.87 | 18.04 | 1,156,493 | -0.12(-0.68%) |
Mar 12, 2018 | 18.20 | 18.37 | 18.12 | 18.16 | 914,060 | +0.08(+0.46%) |
Mar 09, 2018 | 18.16 | 18.37 | 18.04 | 18.08 | 1,905,919 | -0.08(-0.45%) |
Mar 08, 2018 | 18.10 | 18.33 | 17.83 | 18.16 | 9,023,058 | -0.25(-1.35%) |
Mar 07, 2018 | 19.03 | 18.24 | 18.41 | 1,128,545 | -0.45(-2.41%) | |
Mar 06, 2018 | 20.10 | 20.18 | 18.57 | 18.86 | 792,620 | -1.98(-9.50%) |
Mar 05, 2018 | 20.18 | 21.30 | 20.18 | 20.84 | 97,919 | +0.54(+2.64%) |
Mar 02, 2018 | 20.23 | 20.64 | 19.85 | 20.31 | 155,990 | -0.12(-0.61%) |
Mar 01, 2018 | 20.60 | 21.05 | 20.14 | 20.43 | 154,497 | +0.29(+1.43%) |
Feb 28, 2018 | 20.27 | 20.95 | 20.14 | 20.14 | 319,999 | +0.04(+0.21%) |
Feb 27, 2018 | 20.23 | 20.43 | 19.89 | 20.10 | 70,608 | -0.25(-1.22%) |
Feb 26, 2018 | 20.02 | 20.43 | 19.81 | 20.35 | 97,431 | +0.58(+2.92%) |
Feb 23, 2018 | 19.56 | 19.89 | 19.52 | 19.77 | 85,645 | -0.12(-0.62%) |
Feb 22, 2018 | 19.89 | 122,105 | +0.08(+0.42%) | |||
Feb 21, 2018 | 19.56 | 19.99 | 19.44 | 19.81 | 139,887 | +0.25(+1.27%) |
Feb 20, 2018 | 19.77 | 19.77 | 19.32 | 19.56 | 116,059 | -0.29(-1.46%) |
Feb 16, 2018 | 19.85 | 19.85 | 19.85 | 0 | -0.33(-1.64%) | |
Feb 15, 2018 | 19.11 | 21.42 | 19.11 | 20.18 | 427,426 | +1.44(+7.71%) |
Feb 14, 2018 | 19.32 | 19.32 | 18.62 | 18.74 | 90,321 | -0.29(-1.52%) |
Feb 13, 2018 | 19.15 | 19.19 | 18.56 | 19.03 | 115,337 | +0.04(+0.22%) |
Feb 12, 2018 | 17.95 | 19.03 | 17.95 | 18.99 | 185,706 | +1.16(+6.48%) |
Feb 09, 2018 | 18.20 | 18.31 | 17.17 | 17.83 | 334,752 | -0.17(-0.92%) |
Feb 08, 2018 | 18.41 | 18.62 | 17.83 | 18.00 | 102,850 | -0.37(-2.02%) |
Feb 07, 2018 | 18.08 | 18.90 | 18.08 | 18.37 | 107,717 | +0.25(+1.37%) |
Feb 06, 2018 | 17.29 | 18.32 | 17.05 | 18.12 | 82,028 | -0.04(-0.23%) |
Feb 05, 2018 | 18.99 | 18.99 | 17.79 | 18.16 | 161,784 | -0.95(-4.97%) |
Feb 02, 2018 | 19.36 | 19.48 | 19.03 | 19.11 | 84,758 | -0.41(-2.11%) |
Feb 01, 2018 | 19.15 | 19.73 | 19.15 | 19.52 | 101,560 | +0.25(+1.28%) |
Jan 31, 2018 | 20.06 | 20.06 | 18.99 | 19.28 | 148,451 | -0.66(-3.31%) |
Jan 30, 2018 | 20.23 | 20.23 | 19.61 | 19.94 | 104,442 | -0.29(-1.43%) |
Jan 29, 2018 | 20.43 | 20.56 | 20.10 | 20.23 | 67,034 | -0.17(-0.81%) |
Jan 26, 2018 | 20.23 | 20.51 | 20.02 | 20.39 | 71,518 | +0.17(+0.82%) |
Jan 25, 2018 | 20.80 | 20.80 | 19.73 | 20.23 | 190,185 | -0.50(-2.39%) |
Jan 24, 2018 | 20.76 | 20.83 | 20.40 | 20.72 | 97,966 | +0.12(+0.60%) |
Jan 23, 2018 | 20.06 | 20.60 | 20.00 | 20.60 | 128,911 | +0.62(+3.10%) |
Jan 22, 2018 | 19.36 | 20.39 | 19.21 | 19.98 | 338,693 | +0.83(+4.31%) |
Jan 19, 2018 | 18.95 | 19.15 | 18.86 | 19.15 | 105,236 | +0.17(+0.87%) |
Jan 18, 2018 | 19.11 | 19.11 | 18.78 | 18.99 | 204,181 | -0.21(-1.08%) |
Jan 17, 2018 | 19.19 | 19.27 | 18.99 | 19.19 | 165,623 | +0.00(+0.00%) |
Jan 16, 2018 | 18.95 | 19.25 | 18.90 | 19.19 | 206,461 | +0.25(+1.31%) |
Jan 12, 2018 | 18.95 | 18.95 | 18.95 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 18.37 | 19.65 | 18.35 | 18.95 | 428,952 | +0.58(+3.15%) |
Jan 10, 2018 | 17.87 | 18.33 | 17.67 | 18.37 | 606,295 | +0.70(+3.97%) |
Jan 09, 2018 | 17.17 | 17.75 | 17.13 | 17.67 | 467,566 | +0.58(+3.38%) |
Jan 08, 2018 | 16.59 | 17.17 | 16.56 | 17.09 | 168,886 | +0.50(+2.99%) |
Jan 05, 2018 | 16.51 | 16.63 | 16.51 | 16.59 | 94,678 | +0.08(+0.50%) |
Jan 04, 2018 | 16.68 | 16.68 | 16.47 | 16.51 | 126,212 | -0.12(-0.74%) |
Jan 03, 2018 | 16.76 | 16.76 | 16.47 | 16.63 | 150,206 | -0.04(-0.25%) |