Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.18 | 19.18 | 19.18 | 0 | +0.13(+0.68%) | |
Mar 28, 2018 | 19.79 | 20.40 | 18.75 | 19.05 | 46,561 | -0.74(-3.74%) |
Mar 27, 2018 | 19.77 | 20.00 | 19.50 | 19.79 | 20,012 | -0.04(-0.20%) |
Mar 26, 2018 | 20.35 | 20.46 | 19.25 | 19.83 | 50,713 | -0.45(-2.22%) |
Mar 23, 2018 | 21.04 | 21.69 | 20.05 | 20.28 | 76,997 | -1.02(-4.79%) |
Mar 22, 2018 | 20.81 | 21.43 | 20.60 | 21.30 | 66,095 | +0.55(+2.65%) |
Mar 21, 2018 | 23.24 | 23.24 | 20.71 | 20.75 | 76,473 | -2.32(-10.06%) |
Mar 20, 2018 | 25.85 | 25.93 | 22.00 | 23.07 | 150,761 | -3.27(-12.41%) |
Mar 19, 2018 | 20.70 | 32.28 | 20.10 | 26.34 | 546,374 | +5.69(+27.55%) |
Mar 16, 2018 | 20.10 | 20.65 | 19.94 | 20.65 | 9,896 | +0.24(+1.18%) |
Mar 15, 2018 | 20.28 | 20.47 | 20.00 | 20.41 | 18,659 | +0.59(+2.98%) |
Mar 14, 2018 | 20.61 | 20.61 | 19.81 | 19.82 | 14,132 | -0.48(-2.36%) |
Mar 13, 2018 | 19.97 | 20.65 | 19.60 | 20.30 | 13,856 | +0.54(+2.73%) |
Mar 12, 2018 | 20.30 | 20.60 | 19.03 | 19.76 | 77,959 | -0.53(-2.61%) |
Mar 09, 2018 | 21.81 | 21.81 | 20.00 | 20.29 | 29,095 | -0.04(-0.20%) |
Mar 08, 2018 | 21.20 | 21.99 | 20.25 | 20.33 | 25,840 | -0.47(-2.26%) |
Mar 07, 2018 | 21.10 | 22.63 | 20.80 | 20.80 | 29,997 | -0.11(-0.53%) |
Mar 06, 2018 | 20.55 | 21.40 | 20.55 | 20.91 | 11,085 | -0.04(-0.19%) |
Mar 05, 2018 | 21.50 | 21.99 | 20.73 | 20.95 | 17,576 | -0.16(-0.76%) |
Mar 02, 2018 | 20.81 | 21.99 | 20.52 | 21.11 | 23,517 | +0.40(+1.93%) |
Mar 01, 2018 | 21.99 | 22.45 | 20.71 | 20.71 | 40,770 | -0.72(-3.36%) |
Feb 28, 2018 | 22.07 | 22.24 | 21.08 | 21.43 | 14,820 | -0.73(-3.29%) |
Feb 27, 2018 | 23.00 | 23.14 | 21.87 | 22.16 | 25,811 | -0.28(-1.25%) |
Feb 26, 2018 | 23.46 | 23.46 | 22.30 | 22.44 | 10,515 | +0.00(+0.00%) |
Feb 23, 2018 | 23.70 | 23.70 | 22.20 | 22.44 | 14,831 | -0.19(-0.84%) |
Feb 22, 2018 | 23.50 | 23.80 | 22.30 | 22.63 | 32,745 | -0.09(-0.40%) |
Feb 21, 2018 | 24.72 | 25.20 | 22.50 | 22.72 | 37,560 | -1.74(-7.11%) |
Feb 20, 2018 | 25.35 | 25.35 | 24.10 | 24.46 | 31,897 | -0.93(-3.66%) |
Feb 16, 2018 | 25.39 | 25.39 | 25.39 | 0 | -1.11(-4.19%) | |
Feb 15, 2018 | 25.71 | 26.79 | 25.62 | 26.50 | 52,407 | +1.64(+6.60%) |
Feb 14, 2018 | 24.85 | 25.44 | 24.01 | 24.86 | 42,519 | +0.07(+0.29%) |
Feb 13, 2018 | 20.00 | 27.24 | 19.82 | 24.79 | 132,229 | +4.77(+23.82%) |
Feb 12, 2018 | 20.50 | 21.49 | 20.01 | 20.02 | 16,169 | -0.14(-0.69%) |
Feb 09, 2018 | 22.00 | 22.00 | 19.11 | 20.16 | 49,170 | -1.31(-6.10%) |
Feb 08, 2018 | 21.14 | 21.50 | 20.00 | 21.47 | 33,359 | +1.57(+7.89%) |
Feb 07, 2018 | 18.99 | 20.84 | 18.98 | 19.90 | 17,351 | +1.10(+5.85%) |
Feb 06, 2018 | 18.58 | 19.50 | 18.37 | 18.80 | 35,466 | -1.06(-5.34%) |
Feb 05, 2018 | 19.80 | 20.00 | 19.26 | 19.86 | 16,385 | +0.09(+0.46%) |
Feb 02, 2018 | 20.63 | 21.00 | 19.77 | 19.77 | 22,432 | -1.13(-5.41%) |
Feb 01, 2018 | 21.28 | 21.28 | 20.65 | 20.90 | 5,016 | +0.25(+1.21%) |
Jan 31, 2018 | 21.51 | 21.99 | 20.56 | 20.65 | 9,337 | -0.05(-0.24%) |
Jan 30, 2018 | 21.07 | 21.07 | 20.70 | 20.70 | 16,426 | -1.02(-4.70%) |
Jan 29, 2018 | 21.99 | 22.86 | 20.66 | 21.72 | 45,575 | -0.05(-0.23%) |
Jan 26, 2018 | 21.22 | 21.81 | 20.74 | 21.77 | 15,730 | +0.91(+4.36%) |
Jan 25, 2018 | 21.27 | 21.27 | 20.43 | 20.86 | 16,338 | +0.00(+0.00%) |
Jan 24, 2018 | 21.41 | 21.45 | 19.93 | 20.86 | 35,592 | +0.20(+0.97%) |
Jan 23, 2018 | 20.34 | 21.03 | 19.56 | 20.66 | 45,324 | +0.32(+1.57%) |
Jan 22, 2018 | 20.60 | 21.23 | 20.31 | 20.34 | 15,533 | -0.26(-1.26%) |
Jan 19, 2018 | 21.97 | 21.97 | 20.60 | 20.60 | 31,365 | +0.19(+0.93%) |
Jan 18, 2018 | 20.02 | 20.86 | 19.92 | 20.41 | 35,574 | +0.31(+1.54%) |
Jan 17, 2018 | 21.01 | 21.87 | 19.80 | 20.10 | 76,483 | -0.91(-4.33%) |
Jan 16, 2018 | 21.50 | 22.25 | 21.01 | 21.01 | 38,526 | -0.49(-2.28%) |
Jan 12, 2018 | 21.50 | 21.50 | 21.50 | 0 | -0.96(-4.27%) | |
Jan 11, 2018 | 23.50 | 24.78 | 21.70 | 22.46 | 63,747 | -0.88(-3.77%) |
Jan 10, 2018 | 23.17 | 24.85 | 23.17 | 23.34 | 23,141 | +0.09(+0.39%) |
Jan 09, 2018 | 24.01 | 24.01 | 23.09 | 23.25 | 22,398 | -0.86(-3.57%) |
Jan 08, 2018 | 24.71 | 24.94 | 24.10 | 24.11 | 18,427 | -0.32(-1.31%) |
Jan 05, 2018 | 24.69 | 25.20 | 24.29 | 24.43 | 27,195 | -0.41(-1.65%) |
Jan 04, 2018 | 24.63 | 25.15 | 24.13 | 24.84 | 28,459 | +0.35(+1.43%) |
Jan 03, 2018 | 23.46 | 24.95 | 23.02 | 24.49 | 39,700 | +0.62(+2.60%) |