Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 25.49 | 25.49 | 25.49 | 0 | +0.37(+1.46%) | |
Mar 28, 2018 | 26.27 | 26.42 | 25.11 | 25.13 | 1,454,509 | -0.91(-3.49%) |
Mar 27, 2018 | 25.53 | 27.19 | 25.49 | 26.03 | 1,848,810 | +0.70(+2.74%) |
Mar 26, 2018 | 25.22 | 25.49 | 25.11 | 25.34 | 415,348 | +0.35(+1.39%) |
Mar 23, 2018 | 25.11 | 25.45 | 24.99 | 24.99 | 506,353 | -0.04(-0.15%) |
Mar 22, 2018 | 25.22 | 25.65 | 25.01 | 25.03 | 635,456 | -0.27(-1.07%) |
Mar 21, 2018 | 26.00 | 26.00 | 25.26 | 25.30 | 453,072 | -0.62(-2.38%) |
Mar 20, 2018 | 25.42 | 26.03 | 25.26 | 25.92 | 720,754 | +0.50(+1.98%) |
Mar 19, 2018 | 25.07 | 25.73 | 24.84 | 25.42 | 711,444 | +0.35(+1.39%) |
Mar 16, 2018 | 25.49 | 25.69 | 25.07 | 25.07 | 1,292,911 | -0.42(-1.67%) |
Mar 15, 2018 | 25.96 | 26.00 | 25.26 | 25.49 | 561,434 | -0.35(-1.35%) |
Mar 14, 2018 | 25.65 | 26.15 | 25.45 | 25.84 | 611,081 | +0.39(+1.52%) |
Mar 13, 2018 | 25.34 | 26.11 | 25.03 | 25.45 | 775,762 | +0.08(+0.30%) |
Mar 12, 2018 | 25.69 | 25.76 | 25.30 | 25.38 | 722,280 | -0.27(-1.05%) |
Mar 09, 2018 | 25.53 | 26.23 | 25.34 | 25.65 | 740,916 | +0.23(+0.91%) |
Mar 08, 2018 | 25.11 | 25.65 | 24.95 | 25.42 | 758,675 | +0.27(+1.08%) |
Mar 07, 2018 | 24.72 | 25.38 | 24.49 | 25.15 | 525,940 | +0.54(+2.20%) |
Mar 06, 2018 | 24.72 | 25.03 | 24.14 | 24.60 | 1,009,735 | -0.15(-0.62%) |
Mar 05, 2018 | 23.18 | 24.80 | 23.10 | 24.76 | 1,350,191 | +1.51(+6.48%) |
Mar 02, 2018 | 22.71 | 23.79 | 22.51 | 23.25 | 1,137,806 | +0.54(+2.38%) |
Mar 01, 2018 | 22.98 | 23.02 | 22.25 | 22.71 | 836,702 | -0.23(-1.01%) |
Feb 28, 2018 | 22.75 | 22.94 | 22.48 | 22.94 | 875,707 | +0.38(+1.68%) |
Feb 27, 2018 | 22.41 | 22.87 | 22.26 | 22.57 | 594,899 | +0.23(+1.03%) |
Feb 26, 2018 | 22.53 | 22.87 | 22.01 | 22.34 | 798,800 | +0.08(+0.34%) |
Feb 23, 2018 | 22.07 | 22.53 | 22.03 | 22.26 | 685,229 | +0.33(+1.48%) |
Feb 22, 2018 | 21.93 | 753,398 | -0.48(-2.14%) | |||
Feb 21, 2018 | 23.26 | 25.29 | 20.08 | 22.41 | 2,296,286 | -0.84(-3.62%) |
Feb 20, 2018 | 21.72 | 23.48 | 21.72 | 23.26 | 1,617,244 | +1.53(+7.05%) |
Feb 16, 2018 | 21.72 | 21.72 | 21.72 | 0 | +0.38(+1.80%) | |
Feb 15, 2018 | 21.84 | 21.84 | 21.15 | 21.34 | 1,462,804 | -0.46(-2.11%) |
Feb 14, 2018 | 21.76 | 22.14 | 21.24 | 21.80 | 1,617,684 | +0.04(+0.18%) |
Feb 13, 2018 | 21.03 | 22.22 | 20.61 | 21.76 | 2,798,931 | +0.77(+3.65%) |
Feb 12, 2018 | 21.49 | 21.49 | 20.08 | 20.99 | 2,557,413 | -0.42(-1.97%) |
Feb 09, 2018 | 19.88 | 22.14 | 19.77 | 21.42 | 4,500,099 | +1.11(+5.47%) |
Feb 08, 2018 | 20.50 | 16.44 | 20.31 | 6,550,265 | +4.94(+32.17%) | |
Feb 07, 2018 | 15.90 | 15.90 | 15.75 | 15.36 | 880,448 | -0.54(-3.37%) |
Feb 06, 2018 | 15.09 | 16.01 | 15.02 | 15.90 | 1,769,032 | +1.00(+6.68%) |
Feb 05, 2018 | 14.86 | 14.86 | 14.60 | 14.90 | 701,331 | +0.04(+0.26%) |
Feb 02, 2018 | 14.90 | 15.17 | 14.71 | 14.86 | 544,636 | -0.27(-1.77%) |
Feb 01, 2018 | 14.63 | 15.21 | 14.63 | 15.13 | 510,755 | +0.50(+3.40%) |
Jan 31, 2018 | 14.67 | 14.79 | 14.56 | 14.63 | 488,074 | -0.08(-0.52%) |
Jan 30, 2018 | 14.86 | 14.91 | 14.60 | 14.71 | 360,762 | -0.19(-1.29%) |
Jan 29, 2018 | 14.79 | 15.06 | 14.71 | 14.90 | 634,852 | +0.15(+1.04%) |
Jan 26, 2018 | 14.75 | 15.09 | 14.60 | 14.75 | 364,976 | +0.00(+0.00%) |
Jan 25, 2018 | 14.83 | 15.09 | 14.62 | 14.75 | 350,013 | +0.00(+0.00%) |
Jan 24, 2018 | 14.52 | 14.83 | 14.37 | 14.75 | 387,071 | +0.23(+1.58%) |
Jan 23, 2018 | 14.41 | 14.56 | 14.29 | 14.52 | 528,945 | +0.15(+1.07%) |
Jan 22, 2018 | 14.41 | 14.44 | 14.18 | 14.37 | 379,358 | +0.00(+0.00%) |
Jan 19, 2018 | 14.33 | 14.41 | 14.25 | 14.37 | 215,132 | +0.04(+0.27%) |
Jan 18, 2018 | 14.41 | 14.41 | 14.12 | 14.33 | 265,335 | -0.08(-0.53%) |
Jan 17, 2018 | 14.48 | 14.56 | 14.14 | 14.41 | 584,910 | +0.04(+0.27%) |
Jan 16, 2018 | 14.56 | 14.71 | 14.18 | 14.37 | 517,378 | -0.19(-1.32%) |
Jan 12, 2018 | 14.56 | 14.56 | 14.56 | 0 | +0.15(+1.06%) | |
Jan 11, 2018 | 14.25 | 14.48 | 13.95 | 14.41 | 329,591 | +0.11(+0.80%) |
Jan 10, 2018 | 14.29 | 218,523 | +0.15(+1.08%) | |||
Jan 09, 2018 | 14.29 | 14.29 | 13.95 | 14.14 | 446,410 | -0.08(-0.54%) |
Jan 08, 2018 | 14.29 | 14.29 | 13.95 | 14.21 | 367,136 | -0.08(-0.54%) |
Jan 05, 2018 | 14.25 | 14.41 | 14.14 | 14.29 | 393,991 | +0.08(+0.54%) |
Jan 04, 2018 | 14.29 | 14.41 | 14.14 | 14.21 | 347,536 | -0.11(-0.80%) |
Jan 03, 2018 | 14.06 | 14.37 | 14.06 | 14.33 | 667,528 | +0.27(+1.91%) |