Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.00 | 22.00 | 22.00 | 0 | +0.58(+2.71%) | |
Mar 28, 2018 | 21.16 | 22.86 | 20.01 | 21.42 | 63,850 | -0.58(-2.64%) |
Mar 27, 2018 | 24.14 | 24.15 | 21.08 | 22.00 | 150,679 | -1.66(-7.02%) |
Mar 26, 2018 | 23.29 | 23.80 | 22.53 | 23.66 | 116,829 | +0.66(+2.87%) |
Mar 23, 2018 | 23.30 | 23.51 | 22.75 | 23.00 | 57,110 | -0.28(-1.20%) |
Mar 22, 2018 | 23.18 | 23.55 | 22.87 | 23.28 | 34,282 | -0.22(-0.94%) |
Mar 21, 2018 | 23.06 | 23.69 | 22.95 | 23.50 | 76,976 | +0.29(+1.25%) |
Mar 20, 2018 | 23.40 | 23.64 | 23.18 | 23.21 | 55,967 | -0.29(-1.23%) |
Mar 19, 2018 | 23.90 | 23.90 | 22.71 | 23.50 | 94,442 | -0.29(-1.22%) |
Mar 16, 2018 | 23.03 | 23.80 | 22.79 | 23.79 | 75,619 | +0.29(+1.23%) |
Mar 15, 2018 | 23.93 | 23.93 | 23.28 | 23.50 | 83,618 | -0.11(-0.47%) |
Mar 14, 2018 | 23.56 | 23.80 | 23.11 | 23.61 | 70,421 | +0.34(+1.46%) |
Mar 13, 2018 | 23.77 | 23.91 | 23.02 | 23.27 | 73,218 | -0.40(-1.69%) |
Mar 12, 2018 | 23.71 | 23.80 | 23.31 | 23.67 | 56,150 | -0.08(-0.34%) |
Mar 09, 2018 | 23.57 | 24.67 | 23.30 | 23.75 | 85,436 | +0.10(+0.42%) |
Mar 08, 2018 | 23.80 | 24.04 | 22.60 | 23.65 | 106,107 | +0.15(+0.64%) |
Mar 07, 2018 | 23.94 | 23.50 | 108,804 | +1.37(+6.19%) | ||
Mar 06, 2018 | 22.10 | 22.30 | 21.18 | 22.13 | 82,302 | +0.05(+0.23%) |
Mar 05, 2018 | 21.63 | 22.29 | 20.80 | 22.08 | 79,257 | +0.54(+2.51%) |
Mar 02, 2018 | 20.73 | 21.78 | 20.27 | 21.54 | 55,443 | +0.44(+2.09%) |
Mar 01, 2018 | 21.52 | 21.67 | 20.24 | 21.10 | 110,005 | -0.29(-1.36%) |
Feb 28, 2018 | 21.13 | 22.04 | 20.73 | 21.39 | 104,289 | +0.14(+0.66%) |
Feb 27, 2018 | 21.68 | 22.00 | 21.01 | 21.25 | 32,548 | -0.12(-0.56%) |
Feb 26, 2018 | 21.37 | 21.40 | 20.86 | 21.37 | 33,918 | +0.20(+0.94%) |
Feb 23, 2018 | 20.84 | 21.46 | 20.60 | 21.17 | 78,036 | +0.33(+1.58%) |
Feb 22, 2018 | 20.84 | 35,060 | -0.12(-0.57%) | |||
Feb 21, 2018 | 20.69 | 21.32 | 20.68 | 20.96 | 85,024 | +0.27(+1.30%) |
Feb 20, 2018 | 21.13 | 21.50 | 20.59 | 20.69 | 27,558 | -0.72(-3.36%) |
Feb 16, 2018 | 21.41 | 21.41 | 21.41 | 0 | -0.17(-0.79%) | |
Feb 15, 2018 | 21.53 | 21.83 | 20.64 | 21.58 | 54,439 | +0.10(+0.47%) |
Feb 14, 2018 | 21.39 | 21.73 | 20.89 | 21.48 | 46,222 | +0.03(+0.14%) |
Feb 13, 2018 | 20.34 | 21.49 | 20.32 | 21.45 | 28,531 | +0.12(+0.56%) |
Feb 12, 2018 | 21.35 | 21.49 | 21.04 | 21.33 | 72,777 | -0.14(-0.65%) |
Feb 09, 2018 | 21.52 | 21.92 | 20.24 | 21.47 | 96,944 | +0.18(+0.85%) |
Feb 08, 2018 | 22.20 | 22.21 | 20.89 | 21.29 | 32,375 | -0.73(-3.32%) |
Feb 07, 2018 | 21.04 | 22.50 | 21.04 | 22.02 | 93,672 | +1.10(+5.26%) |
Feb 06, 2018 | 19.13 | 21.42 | 19.01 | 20.92 | 82,678 | +0.20(+0.97%) |
Feb 05, 2018 | 21.85 | 21.86 | 18.88 | 20.72 | 83,051 | -1.04(-4.78%) |
Feb 02, 2018 | 22.13 | 22.13 | 21.36 | 21.76 | 41,707 | -0.29(-1.32%) |
Feb 01, 2018 | 21.94 | 22.05 | 21.45 | 22.05 | 69,554 | -0.04(-0.18%) |
Jan 31, 2018 | 21.93 | 22.38 | 21.51 | 22.09 | 54,406 | +0.21(+0.96%) |
Jan 30, 2018 | 22.94 | 22.95 | 21.38 | 21.88 | 49,001 | -1.02(-4.45%) |
Jan 29, 2018 | 23.15 | 23.51 | 22.50 | 22.90 | 74,077 | -0.40(-1.72%) |
Jan 26, 2018 | 24.23 | 24.99 | 22.49 | 23.30 | 248,143 | -0.98(-4.04%) |
Jan 25, 2018 | 21.95 | 24.95 | 21.00 | 24.28 | 268,881 | +2.40(+10.97%) |
Jan 24, 2018 | 22.00 | 22.64 | 20.95 | 21.88 | 44,914 | +0.41(+1.91%) |
Jan 23, 2018 | 21.34 | 22.56 | 20.80 | 21.47 | 37,777 | +0.28(+1.32%) |
Jan 22, 2018 | 21.67 | 21.88 | 21.19 | 21.19 | 32,340 | -0.38(-1.76%) |
Jan 19, 2018 | 21.50 | 21.72 | 21.13 | 21.57 | 56,685 | +0.25(+1.17%) |
Jan 18, 2018 | 21.43 | 21.69 | 20.67 | 21.32 | 27,066 | +0.19(+0.90%) |
Jan 17, 2018 | 21.00 | 21.81 | 20.51 | 21.13 | 54,313 | +0.44(+2.13%) |
Jan 16, 2018 | 21.57 | 21.63 | 20.58 | 20.69 | 47,254 | -0.49(-2.31%) |
Jan 12, 2018 | 21.18 | 21.18 | 21.18 | 0 | +0.74(+3.62%) | |
Jan 11, 2018 | 21.23 | 22.18 | 20.20 | 20.44 | 34,476 | -0.94(-4.40%) |
Jan 10, 2018 | 23.53 | 20.72 | 21.38 | 93,382 | -1.18(-5.23%) | |
Jan 09, 2018 | 22.28 | 24.73 | 20.21 | 22.56 | 447,093 | +0.56(+2.55%) |
Jan 08, 2018 | 18.72 | 22.00 | 17.10 | 22.00 | 529,089 | +3.00(+15.79%) |
Jan 05, 2018 | 15.20 | 20.04 | 15.20 | 19.00 | 989,900 | +6.17(+48.09%) |
Jan 04, 2018 | 12.99 | 13.09 | 12.82 | 12.83 | 19,904 | -0.16(-1.23%) |
Jan 03, 2018 | 12.61 | 13.21 | 12.61 | 12.99 | 46,962 | +0.39(+3.10%) |