Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 16.99 | 16.99 | 16.99 | 0 | +0.02(+0.11%) | |
Mar 28, 2018 | 17.11 | 17.28 | 16.77 | 16.97 | 1,040,203 | -0.23(-1.32%) |
Mar 27, 2018 | 17.76 | 17.76 | 17.00 | 17.19 | 509,436 | -0.51(-2.88%) |
Mar 26, 2018 | 17.85 | 17.96 | 17.46 | 17.70 | 539,398 | +0.00(+0.00%) |
Mar 23, 2018 | 18.21 | 18.33 | 17.70 | 17.70 | 374,232 | -0.45(-2.50%) |
Mar 22, 2018 | 18.56 | 18.77 | 18.15 | 18.16 | 690,792 | -0.57(-3.03%) |
Mar 21, 2018 | 18.53 | 18.90 | 18.47 | 18.72 | 438,920 | +0.24(+1.28%) |
Mar 20, 2018 | 18.68 | 18.75 | 18.43 | 18.49 | 443,561 | -0.14(-0.76%) |
Mar 19, 2018 | 18.52 | 18.71 | 18.48 | 18.63 | 320,182 | +0.03(+0.15%) |
Mar 16, 2018 | 18.39 | 18.64 | 18.36 | 18.60 | 587,825 | +0.22(+1.18%) |
Mar 15, 2018 | 18.35 | 18.62 | 18.23 | 18.38 | 408,682 | +0.20(+1.09%) |
Mar 14, 2018 | 18.43 | 18.85 | 18.02 | 18.18 | 479,863 | -0.12(-0.67%) |
Mar 13, 2018 | 18.69 | 18.96 | 17.89 | 18.31 | 1,389,140 | -0.27(-1.47%) |
Mar 12, 2018 | 18.81 | 18.93 | 18.53 | 18.58 | 234,621 | -0.23(-1.20%) |
Mar 09, 2018 | 18.44 | 18.93 | 18.39 | 18.81 | 591,709 | +0.46(+2.52%) |
Mar 08, 2018 | 18.37 | 18.37 | 18.16 | 18.35 | 345,336 | +0.03(+0.15%) |
Mar 07, 2018 | 18.28 | 18.47 | 18.06 | 18.32 | 374,120 | -0.08(-0.41%) |
Mar 06, 2018 | 18.43 | 18.69 | 18.18 | 18.39 | 368,390 | -0.01(-0.05%) |
Mar 05, 2018 | 18.47 | 18.56 | 18.17 | 18.40 | 396,615 | -0.24(-1.27%) |
Mar 02, 2018 | 18.30 | 18.75 | 18.23 | 18.64 | 468,184 | +0.20(+1.07%) |
Mar 01, 2018 | 18.46 | 18.75 | 18.21 | 18.44 | 499,082 | +0.03(+0.15%) |
Feb 28, 2018 | 18.68 | 18.71 | 18.40 | 18.41 | 397,152 | -0.28(-1.51%) |
Feb 27, 2018 | 18.90 | 19.07 | 18.65 | 18.69 | 493,246 | -0.22(-1.15%) |
Feb 26, 2018 | 19.02 | 19.05 | 18.77 | 18.91 | 560,341 | -0.02(-0.10%) |
Feb 23, 2018 | 18.90 | 19.16 | 18.84 | 18.93 | 421,149 | +0.03(+0.15%) |
Feb 22, 2018 | 18.90 | 758,318 | +0.18(+0.96%) | |||
Feb 21, 2018 | 18.93 | 19.20 | 18.70 | 18.72 | 495,833 | -0.18(-0.95%) |
Feb 20, 2018 | 19.19 | 19.22 | 18.81 | 18.90 | 868,425 | -0.47(-2.43%) |
Feb 16, 2018 | 19.37 | 19.37 | 19.37 | 0 | +0.06(+0.29%) | |
Feb 15, 2018 | 19.59 | 18.93 | 19.32 | 542,250 | -0.01(-0.05%) | |
Feb 14, 2018 | 19.86 | 20.41 | 18.13 | 19.33 | 870,493 | -0.81(-4.03%) |
Feb 13, 2018 | 18.63 | 20.31 | 17.95 | 20.14 | 1,538,414 | +1.16(+6.11%) |
Feb 12, 2018 | 19.42 | 20.80 | 18.28 | 18.98 | 1,678,887 | -0.47(-2.42%) |
Feb 09, 2018 | 19.75 | 20.18 | 19.02 | 19.45 | 611,431 | -0.12(-0.63%) |
Feb 08, 2018 | 20.38 | 20.55 | 19.57 | 19.57 | 482,391 | -0.71(-3.49%) |
Feb 07, 2018 | 20.18 | 20.50 | 20.18 | 20.28 | 461,348 | +0.03(+0.14%) |
Feb 06, 2018 | 19.86 | 20.84 | 19.86 | 20.25 | 614,593 | -0.24(-1.15%) |
Feb 05, 2018 | 20.84 | 21.07 | 20.18 | 20.49 | 351,822 | -0.52(-2.47%) |
Feb 02, 2018 | 21.22 | 21.66 | 20.95 | 21.01 | 613,124 | -0.43(-2.02%) |
Feb 01, 2018 | 21.25 | 21.61 | 20.88 | 21.44 | 688,051 | +0.04(+0.18%) |
Jan 31, 2018 | 21.51 | 22.04 | 21.34 | 21.40 | 759,416 | +0.11(+0.53%) |
Jan 30, 2018 | 21.66 | 21.70 | 21.45 | 21.29 | 370,619 | -0.58(-2.67%) |
Jan 29, 2018 | 22.00 | 22.18 | 21.82 | 21.87 | 286,575 | -0.17(-0.77%) |
Jan 26, 2018 | 21.99 | 22.27 | 21.67 | 22.04 | 486,451 | +0.12(+0.56%) |
Jan 25, 2018 | 22.40 | 22.40 | 21.56 | 21.92 | 490,024 | -0.37(-1.65%) |
Jan 24, 2018 | 22.07 | 22.43 | 21.90 | 22.29 | 1,262,969 | +0.22(+0.98%) |
Jan 23, 2018 | 22.25 | 22.25 | 21.89 | 22.07 | 343,514 | -0.18(-0.81%) |
Jan 22, 2018 | 22.17 | 22.34 | 21.92 | 22.25 | 325,387 | +0.03(+0.13%) |
Jan 19, 2018 | 21.87 | 22.22 | 21.71 | 22.22 | 358,687 | +0.34(+1.55%) |
Jan 18, 2018 | 21.56 | 21.98 | 21.56 | 21.88 | 284,959 | +0.40(+1.84%) |
Jan 17, 2018 | 21.63 | 21.85 | 21.34 | 21.49 | 466,838 | -0.09(-0.44%) |
Jan 16, 2018 | 21.89 | 21.89 | 21.46 | 21.58 | 387,675 | -0.21(-0.95%) |
Jan 12, 2018 | 21.79 | 21.79 | 21.79 | 0 | -0.46(-2.08%) | |
Jan 11, 2018 | 21.87 | 22.28 | 21.82 | 22.25 | 540,309 | +0.48(+2.21%) |
Jan 10, 2018 | 22.09 | 22.25 | 21.67 | 21.77 | 1,018,675 | -0.36(-1.62%) |
Jan 09, 2018 | 22.36 | 22.53 | 21.95 | 22.13 | 673,989 | -0.23(-1.01%) |
Jan 08, 2018 | 21.91 | 22.51 | 21.76 | 22.35 | 943,189 | +0.45(+2.07%) |
Jan 05, 2018 | 22.00 | 22.24 | 21.74 | 21.90 | 205,236 | -0.08(-0.39%) |
Jan 04, 2018 | 22.22 | 22.52 | 21.92 | 21.99 | 271,436 | -0.23(-1.02%) |
Jan 03, 2018 | 22.21 | 22.31 | 22.08 | 22.21 | 493,160 | -0.08(-0.38%) |