Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 23.26 | 23.26 | 23.26 | 0 | +0.78(+3.47%) | |
Mar 28, 2018 | 21.93 | 22.63 | 21.81 | 22.48 | 179,138 | +0.56(+2.55%) |
Mar 27, 2018 | 21.79 | 22.24 | 21.56 | 21.92 | 213,796 | +0.21(+0.97%) |
Mar 26, 2018 | 21.48 | 21.86 | 20.87 | 21.71 | 302,702 | +0.40(+1.88%) |
Mar 23, 2018 | 21.87 | 22.10 | 21.02 | 21.31 | 173,166 | -0.42(-1.93%) |
Mar 22, 2018 | 21.89 | 22.34 | 21.72 | 21.73 | 82,449 | -0.31(-1.41%) |
Mar 21, 2018 | 21.46 | 22.09 | 21.46 | 22.04 | 102,738 | +0.59(+2.75%) |
Mar 20, 2018 | 21.50 | 21.73 | 21.25 | 21.45 | 141,047 | +0.04(+0.19%) |
Mar 19, 2018 | 21.86 | 21.97 | 21.25 | 21.41 | 103,092 | -0.48(-2.19%) |
Mar 16, 2018 | 22.10 | 22.50 | 21.44 | 21.89 | 1,335,041 | -0.13(-0.59%) |
Mar 15, 2018 | 21.59 | 22.49 | 21.52 | 22.02 | 322,328 | +0.51(+2.37%) |
Mar 14, 2018 | 20.98 | 21.99 | 20.55 | 21.51 | 472,771 | +0.62(+2.97%) |
Mar 13, 2018 | 20.96 | 21.13 | 20.18 | 20.89 | 137,533 | -0.08(-0.38%) |
Mar 12, 2018 | 20.91 | 21.50 | 20.60 | 20.97 | 134,918 | +0.13(+0.62%) |
Mar 09, 2018 | 20.93 | 21.19 | 20.39 | 20.84 | 162,198 | -0.05(-0.24%) |
Mar 08, 2018 | 20.88 | 21.30 | 20.74 | 20.89 | 116,490 | +0.05(+0.24%) |
Mar 07, 2018 | 21.06 | 20.11 | 20.84 | 100,961 | -0.12(-0.57%) | |
Mar 06, 2018 | 21.05 | 21.25 | 20.67 | 20.96 | 114,366 | +0.04(+0.19%) |
Mar 05, 2018 | 21.34 | 21.50 | 20.81 | 20.92 | 82,230 | -0.33(-1.55%) |
Mar 02, 2018 | 21.40 | 21.46 | 20.91 | 21.25 | 102,535 | -0.15(-0.70%) |
Mar 01, 2018 | 20.60 | 21.74 | 20.47 | 21.40 | 121,271 | +0.69(+3.33%) |
Feb 28, 2018 | 19.80 | 20.72 | 19.51 | 20.71 | 167,366 | +0.92(+4.65%) |
Feb 27, 2018 | 19.85 | 20.00 | 19.63 | 19.79 | 194,898 | -0.06(-0.30%) |
Feb 26, 2018 | 20.00 | 20.05 | 19.62 | 19.85 | 80,638 | -0.16(-0.80%) |
Feb 23, 2018 | 19.49 | 20.02 | 18.60 | 20.01 | 138,886 | +0.45(+2.30%) |
Feb 22, 2018 | 19.98 | 19.33 | 19.56 | 53,011 | -0.28(-1.41%) | |
Feb 21, 2018 | 19.81 | 20.05 | 19.81 | 19.84 | 89,562 | +0.10(+0.51%) |
Feb 20, 2018 | 19.80 | 20.15 | 19.50 | 19.74 | 293,214 | -0.21(-1.05%) |
Feb 16, 2018 | 19.95 | 19.95 | 19.95 | 0 | +0.11(+0.55%) | |
Feb 15, 2018 | 20.14 | 20.34 | 19.56 | 19.84 | 151,678 | -0.43(-2.12%) |
Feb 14, 2018 | 19.87 | 20.72 | 19.36 | 20.27 | 219,566 | +0.51(+2.58%) |
Feb 13, 2018 | 20.01 | 20.01 | 19.16 | 19.76 | 105,961 | -0.36(-1.79%) |
Feb 12, 2018 | 19.73 | 20.80 | 19.18 | 20.12 | 173,925 | +0.39(+1.98%) |
Feb 09, 2018 | 19.25 | 19.97 | 19.11 | 19.73 | 111,226 | +0.58(+3.03%) |
Feb 08, 2018 | 19.31 | 20.01 | 19.02 | 19.15 | 210,241 | -0.23(-1.19%) |
Feb 07, 2018 | 18.75 | 19.63 | 18.54 | 19.38 | 117,346 | +0.36(+1.89%) |
Feb 06, 2018 | 18.94 | 19.09 | 18.22 | 19.02 | 183,124 | +0.10(+0.52%) |
Feb 05, 2018 | 19.49 | 19.49 | 18.62 | 18.92 | 253,780 | -0.51(-2.62%) |
Feb 02, 2018 | 19.39 | 19.88 | 19.02 | 19.43 | 137,109 | +0.01(+0.05%) |
Feb 01, 2018 | 19.50 | 19.50 | 18.57 | 19.42 | 184,395 | -0.15(-0.77%) |
Jan 31, 2018 | 19.42 | 19.88 | 19.05 | 19.57 | 368,852 | +0.14(+0.72%) |
Jan 30, 2018 | 18.67 | 19.77 | 18.48 | 19.43 | 652,812 | +0.53(+2.80%) |
Jan 29, 2018 | 18.45 | 19.00 | 18.01 | 18.90 | 672,114 | +0.40(+2.16%) |