Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.44 | 14.44 | 14.44 | 0 | +0.33(+2.34%) | |
Mar 28, 2018 | 14.22 | 14.59 | 14.11 | 14.11 | 388,854 | -0.07(-0.49%) |
Mar 27, 2018 | 14.60 | 14.84 | 14.02 | 14.18 | 344,807 | -0.33(-2.27%) |
Mar 26, 2018 | 15.07 | 15.10 | 14.08 | 14.51 | 344,103 | -0.33(-2.22%) |
Mar 23, 2018 | 14.98 | 15.42 | 14.68 | 14.84 | 473,733 | +0.01(+0.07%) |
Mar 22, 2018 | 15.40 | 15.72 | 14.78 | 14.83 | 437,806 | -0.70(-4.51%) |
Mar 21, 2018 | 15.00 | 15.58 | 14.71 | 15.53 | 1,536,264 | +0.62(+4.16%) |
Mar 20, 2018 | 15.53 | 15.56 | 14.83 | 14.91 | 659,879 | -0.54(-3.50%) |
Mar 19, 2018 | 16.15 | 16.15 | 15.39 | 15.45 | 453,002 | -0.84(-5.16%) |
Mar 16, 2018 | 16.45 | 16.55 | 15.87 | 16.29 | 872,419 | -0.15(-0.91%) |
Mar 15, 2018 | 17.42 | 17.50 | 16.03 | 16.44 | 631,880 | -0.94(-5.41%) |
Mar 14, 2018 | 17.70 | 17.70 | 17.17 | 17.38 | 280,903 | -0.15(-0.86%) |
Mar 13, 2018 | 18.05 | 18.21 | 17.44 | 17.53 | 327,278 | -0.49(-2.72%) |
Mar 12, 2018 | 17.58 | 18.29 | 17.52 | 18.02 | 325,292 | +0.36(+2.04%) |
Mar 09, 2018 | 17.20 | 17.93 | 17.20 | 17.66 | 494,058 | +0.65(+3.82%) |
Mar 08, 2018 | 16.35 | 17.07 | 16.28 | 17.01 | 573,549 | +0.66(+4.04%) |
Mar 07, 2018 | 15.89 | 16.35 | 745,521 | -1.14(-6.52%) | ||
Mar 06, 2018 | 17.49 | 17.92 | 16.86 | 17.49 | 555,663 | +0.10(+0.58%) |
Mar 05, 2018 | 16.91 | 17.80 | 16.84 | 17.39 | 398,086 | +0.43(+2.54%) |
Mar 02, 2018 | 16.50 | 17.11 | 16.30 | 16.96 | 560,745 | +0.25(+1.50%) |
Mar 01, 2018 | 16.15 | 17.33 | 16.15 | 16.71 | 633,692 | +0.53(+3.28%) |
Feb 28, 2018 | 17.11 | 17.46 | 16.16 | 16.18 | 530,815 | -0.95(-5.55%) |
Feb 27, 2018 | 19.11 | 19.76 | 16.88 | 17.13 | 1,038,653 | -2.86(-14.31%) |
Feb 26, 2018 | 20.38 | 20.42 | 19.46 | 19.99 | 350,229 | -0.35(-1.72%) |
Feb 23, 2018 | 19.44 | 20.40 | 19.10 | 20.34 | 412,158 | +1.14(+5.94%) |
Feb 22, 2018 | 19.38 | 19.85 | 18.87 | 19.20 | 819,459 | +0.10(+0.52%) |
Feb 21, 2018 | 19.10 | 20.42 | 19.02 | 19.10 | 412,987 | -0.15(-0.78%) |
Feb 20, 2018 | 18.85 | 19.36 | 18.80 | 19.25 | 481,600 | +0.52(+2.78%) |
Feb 16, 2018 | 18.73 | 18.73 | 18.73 | 0 | +0.30(+1.63%) | |
Feb 15, 2018 | 18.32 | 18.75 | 17.82 | 18.43 | 384,500 | +0.26(+1.43%) |
Feb 14, 2018 | 17.01 | 18.43 | 17.01 | 18.17 | 412,447 | +0.82(+4.73%) |
Feb 13, 2018 | 17.25 | 17.81 | 17.02 | 17.35 | 259,596 | -0.13(-0.74%) |
Feb 12, 2018 | 17.69 | 17.85 | 17.04 | 17.48 | 383,448 | +0.04(+0.23%) |
Feb 09, 2018 | 17.65 | 17.67 | 16.31 | 17.44 | 701,847 | +0.13(+0.75%) |
Feb 08, 2018 | 17.42 | 17.59 | 16.59 | 17.31 | 980,044 | -0.05(-0.29%) |
Feb 07, 2018 | 18.23 | 18.28 | 17.36 | 17.36 | 359,899 | -0.91(-4.98%) |
Feb 06, 2018 | 17.35 | 18.36 | 17.35 | 18.27 | 459,432 | +0.16(+0.88%) |
Feb 05, 2018 | 18.56 | 18.84 | 17.82 | 18.11 | 553,688 | -0.82(-4.33%) |
Feb 02, 2018 | 19.67 | 19.91 | 18.90 | 18.93 | 442,725 | -1.14(-5.68%) |
Feb 01, 2018 | 19.49 | 20.20 | 19.20 | 20.07 | 401,687 | +0.58(+2.98%) |
Jan 31, 2018 | 19.37 | 20.06 | 19.17 | 19.49 | 369,411 | +0.06(+0.31%) |
Jan 30, 2018 | 19.43 | 19.67 | 19.39 | 19.43 | 319,205 | -0.35(-1.77%) |
Jan 29, 2018 | 20.08 | 20.41 | 19.63 | 19.78 | 349,295 | -0.45(-2.22%) |
Jan 26, 2018 | 21.63 | 21.70 | 20.12 | 20.23 | 447,061 | -1.26(-5.86%) |
Jan 25, 2018 | 22.54 | 22.91 | 20.90 | 21.49 | 752,872 | -0.84(-3.76%) |
Jan 24, 2018 | 24.06 | 24.13 | 22.29 | 22.33 | 346,027 | -1.63(-6.80%) |
Jan 23, 2018 | 23.92 | 24.70 | 23.45 | 23.96 | 431,336 | +0.23(+0.97%) |
Jan 22, 2018 | 23.36 | 24.21 | 23.20 | 23.73 | 677,769 | +0.34(+1.45%) |
Jan 19, 2018 | 23.12 | 23.52 | 22.54 | 23.39 | 668,469 | -0.02(-0.09%) |
Jan 18, 2018 | 23.89 | 23.89 | 22.83 | 23.41 | 643,320 | -0.54(-2.25%) |
Jan 17, 2018 | 24.18 | 24.47 | 23.74 | 23.95 | 514,042 | +0.10(+0.42%) |
Jan 16, 2018 | 25.00 | 25.52 | 23.73 | 23.85 | 285,898 | -1.06(-4.26%) |
Jan 12, 2018 | 24.91 | 24.91 | 24.91 | 0 | -0.81(-3.15%) | |
Jan 11, 2018 | 25.60 | 26.20 | 25.15 | 25.72 | 366,841 | +0.30(+1.18%) |
Jan 10, 2018 | 25.29 | 25.42 | 266,938 | -0.78(-2.98%) | ||
Jan 09, 2018 | 26.57 | 26.75 | 25.82 | 26.20 | 314,069 | -0.08(-0.30%) |
Jan 08, 2018 | 25.79 | 26.52 | 25.27 | 26.28 | 337,103 | +0.68(+2.66%) |
Jan 05, 2018 | 25.50 | 25.77 | 25.05 | 25.60 | 164,108 | +0.07(+0.27%) |
Jan 04, 2018 | 25.03 | 25.55 | 24.08 | 25.53 | 401,327 | +0.60(+2.41%) |
Jan 03, 2018 | 24.86 | 25.26 | 24.15 | 24.93 | 269,518 | +0.38(+1.55%) |