Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 25.49 | 25.49 | 25.49 | 0 | +0.37(+1.46%) | |
Mar 28, 2018 | 26.26 | 26.42 | 25.10 | 25.12 | 1,454,780 | -0.91(-3.49%) |
Mar 27, 2018 | 25.53 | 27.19 | 25.49 | 26.03 | 1,849,156 | +0.70(+2.74%) |
Mar 26, 2018 | 25.22 | 25.49 | 25.10 | 25.33 | 415,425 | +0.35(+1.39%) |
Mar 23, 2018 | 25.10 | 25.45 | 24.99 | 24.99 | 506,448 | -0.04(-0.15%) |
Mar 22, 2018 | 25.22 | 25.64 | 25.01 | 25.03 | 635,574 | -0.27(-1.07%) |
Mar 21, 2018 | 25.99 | 25.99 | 25.26 | 25.30 | 453,157 | -0.62(-2.38%) |
Mar 20, 2018 | 25.41 | 26.03 | 25.26 | 25.91 | 720,889 | +0.50(+1.98%) |
Mar 19, 2018 | 25.06 | 25.72 | 24.83 | 25.41 | 711,577 | +0.35(+1.39%) |
Mar 16, 2018 | 25.49 | 25.68 | 25.06 | 25.06 | 1,293,153 | -0.42(-1.67%) |
Mar 15, 2018 | 25.95 | 25.99 | 25.26 | 25.49 | 561,538 | -0.35(-1.35%) |
Mar 14, 2018 | 25.64 | 26.15 | 25.45 | 25.84 | 611,195 | +0.39(+1.52%) |
Mar 13, 2018 | 25.33 | 26.11 | 25.03 | 25.45 | 775,907 | +0.08(+0.30%) |
Mar 12, 2018 | 25.68 | 25.76 | 25.30 | 25.37 | 722,415 | -0.27(-1.05%) |
Mar 09, 2018 | 25.53 | 26.22 | 25.33 | 25.64 | 741,055 | +0.23(+0.91%) |
Mar 08, 2018 | 25.10 | 25.64 | 24.95 | 25.41 | 758,817 | +0.27(+1.08%) |
Mar 07, 2018 | 24.72 | 25.37 | 24.48 | 25.14 | 526,038 | +0.54(+2.20%) |
Mar 06, 2018 | 24.72 | 25.03 | 24.14 | 24.60 | 1,009,923 | -0.15(-0.62%) |
Mar 05, 2018 | 23.17 | 24.79 | 23.09 | 24.75 | 1,350,443 | +1.51(+6.48%) |
Mar 02, 2018 | 22.71 | 23.79 | 22.51 | 23.25 | 1,138,018 | +0.54(+2.38%) |
Mar 01, 2018 | 22.98 | 23.02 | 22.24 | 22.71 | 836,859 | -0.23(-1.01%) |
Feb 28, 2018 | 22.75 | 22.94 | 22.48 | 22.94 | 875,870 | +0.38(+1.68%) |
Feb 27, 2018 | 22.41 | 22.87 | 22.25 | 22.56 | 595,011 | +0.23(+1.03%) |
Feb 26, 2018 | 22.52 | 22.87 | 22.01 | 22.33 | 798,950 | +0.08(+0.34%) |
Feb 23, 2018 | 22.06 | 22.52 | 22.02 | 22.25 | 685,357 | +0.33(+1.48%) |
Feb 22, 2018 | 21.93 | 753,538 | -0.48(-2.14%) | |||
Feb 21, 2018 | 23.25 | 25.28 | 20.07 | 22.41 | 2,296,715 | -0.84(-3.62%) |
Feb 20, 2018 | 21.72 | 23.48 | 21.72 | 23.25 | 1,617,547 | +1.53(+7.05%) |
Feb 16, 2018 | 21.72 | 21.72 | 21.72 | 0 | +0.38(+1.80%) | |
Feb 15, 2018 | 21.83 | 21.83 | 21.14 | 21.34 | 1,463,077 | -0.46(-2.11%) |
Feb 14, 2018 | 21.76 | 22.14 | 21.24 | 21.80 | 1,617,986 | +0.04(+0.18%) |
Feb 13, 2018 | 21.03 | 22.22 | 20.61 | 21.76 | 2,799,453 | +0.77(+3.65%) |
Feb 12, 2018 | 21.49 | 21.49 | 20.07 | 20.99 | 2,557,891 | -0.42(-1.97%) |
Feb 09, 2018 | 19.88 | 22.14 | 19.77 | 21.41 | 4,500,940 | +1.11(+5.47%) |
Feb 08, 2018 | 20.49 | 16.43 | 20.30 | 6,551,489 | +4.94(+32.17%) | |
Feb 07, 2018 | 15.90 | 15.90 | 15.74 | 15.36 | 880,613 | -0.54(-3.37%) |
Feb 06, 2018 | 15.09 | 16.01 | 15.02 | 15.90 | 1,769,362 | +1.00(+6.68%) |
Feb 05, 2018 | 14.86 | 14.86 | 14.59 | 14.90 | 701,462 | +0.04(+0.26%) |
Feb 02, 2018 | 14.90 | 15.17 | 14.71 | 14.86 | 544,738 | -0.27(-1.77%) |
Feb 01, 2018 | 14.63 | 15.21 | 14.63 | 15.13 | 510,850 | +0.50(+3.40%) |
Jan 31, 2018 | 14.67 | 14.79 | 14.56 | 14.63 | 488,165 | -0.08(-0.52%) |
Jan 30, 2018 | 14.86 | 14.91 | 14.59 | 14.71 | 360,829 | -0.19(-1.29%) |
Jan 29, 2018 | 14.79 | 15.05 | 14.71 | 14.90 | 634,971 | +0.15(+1.04%) |
Jan 26, 2018 | 14.75 | 15.09 | 14.59 | 14.75 | 365,044 | +0.00(+0.00%) |
Jan 25, 2018 | 14.82 | 15.09 | 14.61 | 14.75 | 350,079 | +0.00(+0.00%) |
Jan 24, 2018 | 14.52 | 14.82 | 14.36 | 14.75 | 387,144 | +0.23(+1.58%) |
Jan 23, 2018 | 14.40 | 14.56 | 14.29 | 14.52 | 529,044 | +0.15(+1.07%) |
Jan 22, 2018 | 14.40 | 14.44 | 14.17 | 14.36 | 379,429 | +0.00(+0.00%) |
Jan 19, 2018 | 14.33 | 14.40 | 14.25 | 14.36 | 215,172 | +0.04(+0.27%) |
Jan 18, 2018 | 14.40 | 14.40 | 14.12 | 14.33 | 265,385 | -0.08(-0.53%) |
Jan 17, 2018 | 14.48 | 14.56 | 14.13 | 14.40 | 585,020 | +0.04(+0.27%) |
Jan 16, 2018 | 14.56 | 14.71 | 14.17 | 14.36 | 517,475 | -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 | 13.94 | 14.40 | 329,653 | +0.11(+0.80%) |
Jan 10, 2018 | 14.29 | 218,564 | +0.15(+1.08%) | |||
Jan 09, 2018 | 14.29 | 14.29 | 13.94 | 14.13 | 446,493 | -0.08(-0.54%) |
Jan 08, 2018 | 14.29 | 14.29 | 13.94 | 14.21 | 367,205 | -0.08(-0.54%) |
Jan 05, 2018 | 14.25 | 14.40 | 14.13 | 14.29 | 394,065 | +0.08(+0.54%) |
Jan 04, 2018 | 14.29 | 14.40 | 14.13 | 14.21 | 347,601 | -0.11(-0.80%) |
Jan 03, 2018 | 14.06 | 14.36 | 14.06 | 14.33 | 667,653 | +0.27(+1.91%) |