Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 19.69 | 19.69 | 19.69 | 0 | -0.02(-0.10%) | |
Mar 28, 2018 | 20.08 | 20.08 | 19.57 | 19.71 | 151,052 | -0.34(-1.70%) |
Mar 27, 2018 | 21.16 | 21.42 | 19.90 | 20.05 | 228,034 | -1.11(-5.25%) |
Mar 26, 2018 | 21.70 | 21.94 | 20.00 | 21.16 | 451,724 | -0.18(-0.84%) |
Mar 23, 2018 | 21.17 | 21.83 | 21.04 | 21.34 | 465,051 | +0.17(+0.80%) |
Mar 22, 2018 | 21.44 | 21.68 | 21.01 | 21.17 | 128,122 | -0.54(-2.49%) |
Mar 21, 2018 | 21.98 | 22.34 | 21.57 | 21.71 | 231,700 | -0.35(-1.59%) |
Mar 20, 2018 | 22.18 | 22.48 | 21.37 | 22.06 | 353,899 | +0.10(+0.46%) |
Mar 19, 2018 | 21.43 | 22.00 | 20.45 | 21.96 | 450,488 | +0.43(+1.97%) |
Mar 16, 2018 | 19.73 | 21.70 | 19.61 | 21.54 | 2,247,141 | +1.96(+9.98%) |
Mar 15, 2018 | 21.98 | 22.06 | 19.51 | 19.58 | 343,826 | -2.31(-10.55%) |
Mar 14, 2018 | 20.18 | 22.14 | 19.68 | 21.89 | 378,010 | +1.77(+8.80%) |
Mar 13, 2018 | 20.31 | 20.96 | 19.43 | 20.12 | 213,268 | -0.06(-0.30%) |
Mar 12, 2018 | 20.31 | 18.56 | 20.18 | 465,982 | -0.19(-0.93%) | |
Mar 09, 2018 | 20.52 | 20.87 | 20.15 | 20.37 | 220,640 | -0.19(-0.92%) |
Mar 08, 2018 | 21.70 | 21.75 | 20.34 | 20.56 | 237,761 | -1.01(-4.68%) |
Mar 07, 2018 | 21.75 | 22.28 | 21.13 | 21.57 | 203,599 | -0.39(-1.78%) |
Mar 06, 2018 | 22.63 | 22.99 | 21.63 | 21.96 | 259,397 | -0.59(-2.62%) |
Mar 05, 2018 | 22.59 | 22.99 | 21.10 | 22.55 | 319,618 | -0.04(-0.18%) |
Mar 02, 2018 | 21.55 | 22.99 | 21.01 | 22.59 | 233,908 | +1.02(+4.73%) |
Mar 01, 2018 | 22.98 | 23.00 | 21.55 | 21.57 | 331,655 | -1.32(-5.77%) |
Feb 28, 2018 | 21.54 | 23.44 | 21.00 | 22.89 | 288,978 | +1.38(+6.42%) |
Feb 27, 2018 | 22.05 | 22.11 | 21.48 | 21.51 | 269,842 | -0.65(-2.93%) |
Feb 26, 2018 | 22.37 | 23.20 | 21.39 | 22.16 | 243,505 | -0.24(-1.07%) |
Feb 23, 2018 | 22.73 | 23.30 | 21.94 | 22.40 | 309,736 | -0.02(-0.09%) |
Feb 22, 2018 | 22.90 | 23.39 | 22.12 | 22.42 | 176,063 | -0.60(-2.61%) |
Feb 21, 2018 | 23.90 | 24.78 | 22.72 | 23.02 | 176,724 | -0.66(-2.79%) |
Feb 20, 2018 | 24.86 | 25.79 | 23.40 | 23.68 | 247,238 | -1.12(-4.52%) |
Feb 16, 2018 | 24.80 | 24.80 | 24.80 | 0 | +1.46(+6.26%) | |
Feb 15, 2018 | 21.09 | 23.55 | 21.00 | 23.34 | 207,421 | +2.41(+11.51%) |
Feb 14, 2018 | 20.56 | 21.18 | 20.54 | 20.93 | 51,295 | +0.34(+1.65%) |
Feb 13, 2018 | 21.26 | 21.29 | 20.47 | 20.59 | 76,732 | -0.63(-2.97%) |
Feb 12, 2018 | 21.61 | 21.78 | 20.70 | 21.22 | 100,358 | -0.27(-1.26%) |
Feb 09, 2018 | 21.12 | 21.62 | 20.37 | 21.49 | 176,139 | +0.60(+2.87%) |
Feb 08, 2018 | 20.30 | 21.00 | 20.30 | 20.89 | 173,264 | +0.62(+3.06%) |
Feb 07, 2018 | 19.40 | 20.06 | 19.27 | 20.27 | 237,819 | +0.89(+4.59%) |
Feb 06, 2018 | 18.76 | 19.93 | 18.49 | 19.38 | 236,764 | -0.31(-1.60%) |
Feb 05, 2018 | 20.12 | 20.44 | 19.20 | 19.69 | 137,311 | -0.70(-3.41%) |
Feb 02, 2018 | 20.87 | 20.87 | 19.58 | 20.39 | 145,891 | -0.79(-3.73%) |
Feb 01, 2018 | 23.32 | 23.66 | 21.06 | 21.18 | 136,911 | -2.08(-8.94%) |
Jan 31, 2018 | 23.82 | 24.00 | 23.11 | 23.26 | 383,208 | -0.41(-1.73%) |
Jan 30, 2018 | 23.75 | 23.93 | 22.89 | 23.67 | 372,951 | -0.28(-1.17%) |
Jan 29, 2018 | 22.32 | 24.02 | 22.32 | 23.95 | 330,250 | +1.75(+7.88%) |
Jan 26, 2018 | 21.37 | 22.31 | 20.89 | 22.20 | 133,102 | +1.05(+4.96%) |
Jan 25, 2018 | 21.83 | 21.90 | 19.09 | 21.15 | 265,288 | -0.65(-2.98%) |
Jan 24, 2018 | 22.31 | 22.31 | 21.55 | 21.80 | 204,790 | -0.05(-0.23%) |
Jan 23, 2018 | 21.70 | 22.25 | 21.09 | 21.85 | 392,435 | +0.29(+1.35%) |
Jan 22, 2018 | 19.80 | 23.00 | 19.80 | 21.56 | 514,858 | +1.80(+9.11%) |
Jan 19, 2018 | 18.41 | 20.04 | 18.41 | 19.76 | 525,405 | +1.44(+7.86%) |
Jan 18, 2018 | 17.62 | 18.45 | 17.50 | 18.32 | 279,492 | +0.70(+3.97%) |
Jan 17, 2018 | 17.11 | 17.76 | 16.65 | 17.62 | 209,043 | +0.52(+3.04%) |
Jan 16, 2018 | 17.16 | 17.80 | 16.86 | 17.10 | 383,931 | -0.06(-0.35%) |
Jan 12, 2018 | 17.16 | 17.16 | 17.16 | 0 | +0.63(+3.81%) | |
Jan 11, 2018 | 15.43 | 16.98 | 15.17 | 16.53 | 458,969 | +1.17(+7.62%) |
Jan 10, 2018 | 15.36 | 296,291 | -0.14(-0.90%) | |||
Jan 09, 2018 | 16.46 | 16.54 | 15.49 | 15.50 | 273,820 | -0.98(-5.95%) |
Jan 08, 2018 | 16.80 | 16.90 | 16.40 | 16.48 | 372,574 | -0.32(-1.90%) |
Jan 05, 2018 | 16.88 | 17.63 | 16.33 | 16.80 | 672,562 | +0.72(+4.48%) |
Jan 04, 2018 | 16.70 | 16.76 | 16.01 | 16.08 | 279,207 | -0.57(-3.42%) |
Jan 03, 2018 | 16.41 | 16.78 | 16.25 | 16.65 | 358,070 | +0.52(+3.22%) |