Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 22.35 | 22.35 | 22.35 | 0 | +0.09(+0.40%) | |
Mar 28, 2018 | 22.57 | 22.57 | 21.33 | 22.26 | 212,846 | -0.27(-1.20%) |
Mar 27, 2018 | 23.96 | 24.76 | 22.28 | 22.53 | 238,018 | -1.54(-6.40%) |
Mar 26, 2018 | 24.24 | 24.38 | 22.89 | 24.07 | 194,766 | +0.04(+0.17%) |
Mar 23, 2018 | 24.29 | 25.53 | 24.03 | 24.03 | 223,603 | -0.49(-2.00%) |
Mar 22, 2018 | 25.10 | 25.79 | 24.38 | 24.52 | 225,181 | -1.03(-4.03%) |
Mar 21, 2018 | 26.40 | 26.94 | 24.96 | 25.55 | 212,910 | -0.79(-3.00%) |
Mar 20, 2018 | 26.97 | 27.24 | 25.79 | 26.34 | 185,322 | -0.78(-2.88%) |
Mar 19, 2018 | 26.28 | 27.17 | 25.51 | 27.12 | 189,697 | +0.50(+1.88%) |
Mar 16, 2018 | 27.76 | 27.98 | 26.09 | 26.62 | 383,415 | -1.25(-4.49%) |
Mar 15, 2018 | 28.11 | 28.62 | 27.25 | 27.87 | 338,533 | -0.53(-1.87%) |
Mar 14, 2018 | 27.49 | 28.45 | 27.03 | 28.40 | 324,092 | +1.08(+3.95%) |
Mar 13, 2018 | 27.00 | 29.25 | 27.00 | 27.32 | 644,075 | +0.31(+1.15%) |
Mar 12, 2018 | 24.97 | 27.42 | 24.55 | 27.01 | 364,942 | +2.05(+8.21%) |
Mar 09, 2018 | 25.75 | 27.22 | 23.51 | 24.96 | 694,383 | -1.12(-4.29%) |
Mar 08, 2018 | 22.33 | 28.75 | 22.33 | 26.08 | 2,198,908 | +4.24(+19.41%) |
Mar 07, 2018 | 21.71 | 22.25 | 21.27 | 21.84 | 275,406 | -0.01(-0.05%) |
Mar 06, 2018 | 22.05 | 22.72 | 21.61 | 21.85 | 166,715 | -0.25(-1.13%) |
Mar 05, 2018 | 21.54 | 22.24 | 20.72 | 22.10 | 236,413 | +0.33(+1.52%) |
Mar 02, 2018 | 20.13 | 22.22 | 20.06 | 21.77 | 270,234 | +1.30(+6.35%) |
Mar 01, 2018 | 20.85 | 21.00 | 20.01 | 20.47 | 315,776 | -0.61(-2.89%) |
Feb 28, 2018 | 22.79 | 22.79 | 20.68 | 21.08 | 242,738 | -1.63(-7.18%) |
Feb 27, 2018 | 22.45 | 23.49 | 22.40 | 22.71 | 223,351 | +0.11(+0.49%) |
Feb 26, 2018 | 21.57 | 22.70 | 21.30 | 22.60 | 294,136 | +0.88(+4.05%) |
Feb 23, 2018 | 23.10 | 23.10 | 21.50 | 21.72 | 312,885 | -1.38(-5.97%) |
Feb 22, 2018 | 23.50 | 23.88 | 23.00 | 23.10 | 261,788 | -0.46(-1.95%) |
Feb 21, 2018 | 22.56 | 24.49 | 22.53 | 23.56 | 313,986 | +1.14(+5.08%) |
Feb 20, 2018 | 23.65 | 24.05 | 21.92 | 22.42 | 325,002 | -1.63(-6.78%) |
Feb 16, 2018 | 24.05 | 24.05 | 24.05 | 0 | -0.18(-0.74%) | |
Feb 15, 2018 | 24.14 | 25.37 | 23.89 | 24.23 | 225,718 | +0.04(+0.17%) |
Feb 14, 2018 | 23.41 | 25.55 | 23.39 | 24.19 | 415,962 | +0.67(+2.85%) |
Feb 13, 2018 | 22.94 | 23.66 | 22.58 | 23.52 | 171,293 | +0.28(+1.20%) |
Feb 12, 2018 | 23.73 | 24.78 | 23.18 | 23.24 | 294,739 | -0.53(-2.23%) |
Feb 09, 2018 | 24.29 | 25.01 | 22.68 | 23.77 | 372,217 | -0.29(-1.21%) |
Feb 08, 2018 | 23.43 | 25.69 | 23.14 | 24.06 | 273,683 | +0.53(+2.25%) |
Feb 07, 2018 | 22.86 | 23.88 | 22.30 | 23.53 | 245,216 | +0.54(+2.35%) |
Feb 06, 2018 | 21.44 | 23.71 | 21.41 | 22.99 | 430,298 | +0.48(+2.13%) |
Feb 05, 2018 | 22.95 | 23.59 | 21.63 | 22.51 | 326,741 | -0.86(-3.68%) |
Feb 02, 2018 | 23.98 | 24.40 | 23.30 | 23.37 | 237,032 | -0.61(-2.54%) |
Feb 01, 2018 | 24.11 | 24.50 | 23.54 | 23.98 | 251,360 | -0.20(-0.83%) |
Jan 31, 2018 | 25.64 | 25.93 | 24.17 | 24.18 | 302,694 | -1.55(-6.02%) |
Jan 30, 2018 | 25.67 | 26.55 | 25.67 | 25.73 | 340,520 | -0.46(-1.76%) |
Jan 29, 2018 | 25.04 | 26.40 | 24.27 | 26.19 | 320,483 | +1.15(+4.59%) |
Jan 26, 2018 | 24.05 | 25.07 | 23.50 | 25.04 | 404,802 | +1.04(+4.33%) |
Jan 25, 2018 | 23.80 | 24.98 | 23.30 | 24.00 | 562,366 | +0.50(+2.13%) |
Jan 24, 2018 | 21.94 | 23.72 | 20.88 | 23.50 | 504,711 | +1.86(+8.60%) |
Jan 23, 2018 | 22.09 | 22.26 | 21.12 | 21.64 | 413,380 | -0.58(-2.61%) |
Jan 22, 2018 | 22.50 | 23.07 | 20.90 | 22.22 | 751,374 | +0.46(+2.11%) |
Jan 19, 2018 | 19.27 | 22.73 | 19.27 | 21.76 | 1,164,393 | +2.29(+11.76%) |
Jan 18, 2018 | 17.08 | 19.50 | 17.08 | 19.47 | 549,269 | +2.21(+12.80%) |
Jan 17, 2018 | 16.50 | 17.39 | 16.18 | 17.26 | 180,641 | +0.77(+4.67%) |
Jan 16, 2018 | 16.32 | 16.75 | 15.91 | 16.49 | 293,605 | +0.12(+0.73%) |
Jan 12, 2018 | 16.37 | 16.37 | 16.37 | 0 | +1.00(+6.51%) | |
Jan 11, 2018 | 15.05 | 15.56 | 14.86 | 15.37 | 185,549 | +0.36(+2.40%) |
Jan 10, 2018 | 14.25 | 15.05 | 13.89 | 15.01 | 151,392 | +0.73(+5.11%) |
Jan 09, 2018 | 13.75 | 14.36 | 13.59 | 14.28 | 159,008 | +0.51(+3.70%) |
Jan 08, 2018 | 14.02 | 14.02 | 13.08 | 13.77 | 106,618 | -0.27(-1.92%) |
Jan 05, 2018 | 14.40 | 14.40 | 13.53 | 14.04 | 139,500 | -0.35(-2.43%) |
Jan 04, 2018 | 14.35 | 14.77 | 14.03 | 14.39 | 90,314 | +0.11(+0.77%) |
Jan 03, 2018 | 13.34 | 14.36 | 13.29 | 14.28 | 160,948 | +0.88(+6.57%) |