Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.02 | 20.02 | 20.02 | 0 | -0.20(-0.99%) | |
Mar 28, 2018 | 21.01 | 23.44 | 19.36 | 20.22 | 90,600 | -0.17(-0.83%) |
Mar 27, 2018 | 21.03 | 25.24 | 20.02 | 20.39 | 110,324 | -0.36(-1.73%) |
Mar 26, 2018 | 20.20 | 21.71 | 20.00 | 20.75 | 82,481 | +0.75(+3.75%) |
Mar 23, 2018 | 19.50 | 20.48 | 19.47 | 20.00 | 88,320 | +0.50(+2.56%) |
Mar 22, 2018 | 18.60 | 19.98 | 18.53 | 19.50 | 35,909 | -0.26(-1.32%) |
Mar 21, 2018 | 18.42 | 19.97 | 18.42 | 19.76 | 43,981 | +1.25(+6.75%) |
Mar 20, 2018 | 20.22 | 20.22 | 17.58 | 18.51 | 44,949 | -1.45(-7.26%) |
Mar 19, 2018 | 20.01 | 20.82 | 19.54 | 19.96 | 166,932 | +0.02(+0.10%) |
Mar 16, 2018 | 18.21 | 19.98 | 18.21 | 19.94 | 89,163 | +1.85(+10.23%) |
Mar 15, 2018 | 18.39 | 18.60 | 17.68 | 18.09 | 25,507 | -0.23(-1.26%) |
Mar 14, 2018 | 17.16 | 18.61 | 17.16 | 18.32 | 79,927 | +1.21(+7.07%) |
Mar 13, 2018 | 17.25 | 17.25 | 16.50 | 17.11 | 42,820 | -0.25(-1.44%) |
Mar 12, 2018 | 17.55 | 17.64 | 17.05 | 17.36 | 16,414 | -0.33(-1.87%) |
Mar 09, 2018 | 17.78 | 18.08 | 17.22 | 17.69 | 27,004 | +0.28(+1.61%) |
Mar 08, 2018 | 18.15 | 18.15 | 17.02 | 17.41 | 41,341 | -0.76(-4.18%) |
Mar 07, 2018 | 17.66 | 18.37 | 17.49 | 18.17 | 23,209 | +0.30(+1.68%) |
Mar 06, 2018 | 18.03 | 18.29 | 17.61 | 17.87 | 19,880 | +0.00(+0.00%) |
Mar 05, 2018 | 17.75 | 18.12 | 17.45 | 17.87 | 48,401 | +0.01(+0.06%) |
Mar 02, 2018 | 16.76 | 17.97 | 16.73 | 17.86 | 51,750 | +0.34(+1.94%) |
Mar 01, 2018 | 17.65 | 17.77 | 17.02 | 17.52 | 73,916 | -0.19(-1.07%) |
Feb 28, 2018 | 17.49 | 18.13 | 17.49 | 17.71 | 47,030 | +0.16(+0.91%) |
Feb 27, 2018 | 17.29 | 18.13 | 17.25 | 17.55 | 38,553 | +0.14(+0.80%) |
Feb 26, 2018 | 17.18 | 17.97 | 17.12 | 17.41 | 29,479 | +0.10(+0.58%) |
Feb 23, 2018 | 18.17 | 18.25 | 16.89 | 17.31 | 40,646 | -0.28(-1.59%) |
Feb 22, 2018 | 18.05 | 18.59 | 17.08 | 17.59 | 41,036 | -0.28(-1.57%) |
Feb 21, 2018 | 16.06 | 18.82 | 16.00 | 17.87 | 64,573 | +1.96(+12.32%) |
Feb 20, 2018 | 16.09 | 16.48 | 15.50 | 15.91 | 61,949 | -0.30(-1.85%) |
Feb 16, 2018 | 16.21 | 16.21 | 16.21 | 0 | -0.21(-1.28%) | |
Feb 15, 2018 | 16.54 | 16.61 | 16.29 | 16.42 | 39,020 | -0.28(-1.68%) |
Feb 14, 2018 | 17.06 | 16.53 | 16.70 | 36,784 | -0.20(-1.18%) | |
Feb 13, 2018 | 17.18 | 17.65 | 16.85 | 16.90 | 24,167 | -0.45(-2.59%) |
Feb 12, 2018 | 17.39 | 18.47 | 16.86 | 17.35 | 29,371 | +0.09(+0.52%) |
Feb 09, 2018 | 18.64 | 18.79 | 16.80 | 17.26 | 71,841 | -1.18(-6.40%) |
Feb 08, 2018 | 18.44 | 18.45 | 18.18 | 18.44 | 46,190 | +0.03(+0.16%) |
Feb 07, 2018 | 18.05 | 18.51 | 18.05 | 18.41 | 17,884 | +0.41(+2.28%) |
Feb 06, 2018 | 17.70 | 18.44 | 17.63 | 18.00 | 47,416 | -0.09(-0.50%) |
Feb 05, 2018 | 18.32 | 18.32 | 17.45 | 18.09 | 23,254 | -0.32(-1.74%) |
Feb 02, 2018 | 18.26 | 18.83 | 18.01 | 18.41 | 16,581 | -0.33(-1.76%) |
Feb 01, 2018 | 18.87 | 19.00 | 18.32 | 18.74 | 69,916 | -0.21(-1.11%) |
Jan 31, 2018 | 19.93 | 19.96 | 18.62 | 18.95 | 49,077 | -0.76(-3.86%) |
Jan 30, 2018 | 20.60 | 20.60 | 19.31 | 19.71 | 66,608 | -1.11(-5.33%) |
Jan 29, 2018 | 20.02 | 20.91 | 19.65 | 20.82 | 50,959 | +0.84(+4.20%) |
Jan 26, 2018 | 19.34 | 20.08 | 19.26 | 19.98 | 25,262 | +0.63(+3.26%) |
Jan 25, 2018 | 19.65 | 19.65 | 19.07 | 19.35 | 27,885 | -0.31(-1.58%) |
Jan 24, 2018 | 19.38 | 20.61 | 19.09 | 19.66 | 93,258 | +0.39(+2.02%) |
Jan 23, 2018 | 19.39 | 20.00 | 19.06 | 19.27 | 59,735 | +0.00(+0.00%) |
Jan 22, 2018 | 19.29 | 20.31 | 19.12 | 19.27 | 46,780 | +0.02(+0.10%) |
Jan 19, 2018 | 18.99 | 19.75 | 18.99 | 19.25 | 43,580 | +0.10(+0.52%) |
Jan 18, 2018 | 19.05 | 19.40 | 19.04 | 19.15 | 57,910 | +0.05(+0.26%) |
Jan 17, 2018 | 19.39 | 19.62 | 18.75 | 19.10 | 32,839 | -0.26(-1.34%) |
Jan 16, 2018 | 19.77 | 20.21 | 19.27 | 19.36 | 64,992 | -0.51(-2.57%) |
Jan 12, 2018 | 19.87 | 19.87 | 19.87 | 0 | +0.20(+1.02%) | |
Jan 11, 2018 | 18.46 | 20.14 | 18.46 | 19.67 | 194,592 | +1.08(+5.81%) |
Jan 10, 2018 | 17.95 | 19.22 | 17.60 | 18.59 | 113,917 | +0.57(+3.16%) |
Jan 09, 2018 | 17.84 | 18.42 | 16.99 | 18.02 | 57,960 | +0.34(+1.92%) |
Jan 08, 2018 | 17.11 | 17.90 | 16.96 | 17.68 | 31,806 | +0.48(+2.79%) |
Jan 05, 2018 | 19.28 | 19.28 | 16.45 | 17.20 | 70,974 | -0.22(-1.26%) |
Jan 04, 2018 | 18.57 | 19.24 | 17.08 | 17.42 | 85,839 | -1.20(-6.44%) |
Jan 03, 2018 | 19.01 | 19.33 | 18.11 | 18.62 | 60,084 | -0.45(-2.36%) |