Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 17.03 | 17.03 | 17.03 | 0 | +0.39(+2.34%) | |
Mar 28, 2018 | 17.31 | 17.31 | 16.48 | 16.64 | 662,119 | -0.86(-4.91%) |
Mar 27, 2018 | 18.19 | 18.23 | 17.41 | 17.50 | 263,510 | -0.63(-3.47%) |
Mar 26, 2018 | 18.50 | 18.50 | 17.86 | 18.13 | 308,751 | -0.07(-0.38%) |
Mar 23, 2018 | 18.85 | 18.85 | 18.14 | 18.20 | 426,726 | +0.27(+1.51%) |
Mar 22, 2018 | 18.55 | 18.55 | 17.82 | 17.93 | 671,971 | -0.79(-4.22%) |
Mar 21, 2018 | 19.03 | 19.07 | 18.65 | 18.72 | 469,443 | -0.32(-1.68%) |
Mar 20, 2018 | 19.68 | 19.68 | 19.00 | 19.04 | 535,613 | -0.40(-2.06%) |
Mar 19, 2018 | 19.44 | 19.66 | 19.22 | 19.44 | 379,680 | +0.24(+1.25%) |
Mar 16, 2018 | 19.15 | 19.34 | 18.95 | 19.20 | 525,565 | +0.11(+0.58%) |
Mar 15, 2018 | 19.14 | 19.31 | 19.00 | 19.09 | 408,771 | +0.06(+0.32%) |
Mar 14, 2018 | 19.23 | 19.27 | 18.93 | 19.03 | 463,155 | -0.21(-1.09%) |
Mar 13, 2018 | 19.41 | 19.48 | 19.19 | 19.24 | 347,851 | -0.14(-0.72%) |
Mar 12, 2018 | 19.25 | 19.44 | 18.82 | 19.38 | 438,831 | +0.28(+1.47%) |
Mar 09, 2018 | 19.36 | 19.43 | 18.97 | 19.10 | 338,693 | -0.15(-0.78%) |
Mar 08, 2018 | 19.43 | 19.64 | 18.98 | 19.25 | 454,542 | -0.04(-0.21%) |
Mar 07, 2018 | 19.21 | 19.29 | 415,520 | -0.52(-2.62%) | ||
Mar 06, 2018 | 19.75 | 20.41 | 19.56 | 19.81 | 683,730 | +0.28(+1.43%) |
Mar 05, 2018 | 18.45 | 19.78 | 18.45 | 19.53 | 810,900 | +1.02(+5.51%) |
Mar 02, 2018 | 18.34 | 18.70 | 18.18 | 18.51 | 483,959 | -0.11(-0.59%) |
Mar 01, 2018 | 18.09 | 18.64 | 17.83 | 18.62 | 528,337 | +0.67(+3.73%) |
Feb 28, 2018 | 16.80 | 18.10 | 16.75 | 17.95 | 710,133 | +0.88(+5.16%) |
Feb 27, 2018 | 17.83 | 17.89 | 16.75 | 17.07 | 641,634 | -0.74(-4.15%) |
Feb 26, 2018 | 18.44 | 18.44 | 17.67 | 17.81 | 504,798 | -0.26(-1.44%) |
Feb 23, 2018 | 18.60 | 18.60 | 17.96 | 18.07 | 415,598 | -0.31(-1.69%) |
Feb 22, 2018 | 18.70 | 18.77 | 18.32 | 18.38 | 339,174 | -0.20(-1.08%) |
Feb 21, 2018 | 19.12 | 19.13 | 18.58 | 18.58 | 433,624 | -0.46(-2.42%) |
Feb 20, 2018 | 18.25 | 19.21 | 18.22 | 19.04 | 642,902 | +0.89(+4.90%) |
Feb 16, 2018 | 18.15 | 18.15 | 18.15 | 0 | -0.79(-4.17%) | |
Feb 15, 2018 | 19.25 | 19.25 | 18.96 | 18.94 | 292,751 | -0.06(-0.32%) |
Feb 14, 2018 | 19.11 | 19.20 | 19.00 | 19.00 | 594,187 | +0.27(+1.44%) |
Feb 13, 2018 | 18.73 | 400,136 | -0.08(-0.43%) | |||
Feb 12, 2018 | 19.00 | 19.37 | 18.62 | 18.81 | 614,508 | +0.05(+0.27%) |
Feb 09, 2018 | 18.40 | 18.88 | 17.57 | 18.76 | 813,678 | +0.33(+1.79%) |
Feb 08, 2018 | 19.19 | 19.43 | 18.20 | 18.43 | 791,312 | -0.28(-1.50%) |
Feb 07, 2018 | 20.16 | 20.28 | 18.18 | 18.71 | 1,392,833 | -0.37(-1.94%) |
Feb 06, 2018 | 16.99 | 19.10 | 16.93 | 19.08 | 1,575,893 | +2.45(+14.73%) |
Feb 05, 2018 | 15.21 | 18.35 | 15.00 | 16.63 | 2,592,550 | +0.18(+1.09%) |
Feb 02, 2018 | 17.51 | 17.55 | 15.94 | 16.45 | 2,125,149 | -1.83(-10.01%) |
Feb 01, 2018 | 20.29 | 20.50 | 18.07 | 18.28 | 1,823,327 | -1.91(-9.46%) |
Jan 31, 2018 | 20.05 | 20.82 | 19.85 | 20.19 | 926,367 | +0.08(+0.40%) |
Jan 30, 2018 | 21.01 | 21.10 | 20.71 | 20.11 | 1,480,196 | -1.65(-7.58%) |
Jan 29, 2018 | 23.15 | 23.28 | 21.63 | 21.76 | 1,018,775 | -0.93(-4.10%) |
Jan 26, 2018 | 21.71 | 22.90 | 21.28 | 22.69 | 1,200,571 | +0.55(+2.48%) |
Jan 25, 2018 | 23.32 | 23.32 | 21.84 | 22.14 | 1,521,742 | -1.08(-4.65%) |
Jan 24, 2018 | 24.06 | 24.25 | 23.11 | 23.22 | 1,612,671 | -0.65(-2.72%) |
Jan 23, 2018 | 24.14 | 24.32 | 23.35 | 23.87 | 1,399,477 | +0.08(+0.34%) |
Jan 22, 2018 | 23.40 | 23.81 | 23.00 | 23.79 | 1,574,211 | +1.11(+4.89%) |
Jan 19, 2018 | 22.50 | 22.74 | 22.42 | 22.68 | 797,165 | +0.40(+1.80%) |
Jan 18, 2018 | 21.90 | 22.42 | 21.71 | 22.28 | 1,225,581 | +0.22(+1.00%) |
Jan 17, 2018 | 22.01 | 22.28 | 21.55 | 22.06 | 1,122,117 | +0.42(+1.94%) |
Jan 16, 2018 | 22.77 | 22.96 | 21.26 | 21.64 | 2,634,953 | -0.35(-1.59%) |
Jan 15, 2018 | 19.46 | 22.20 | 19.04 | 21.99 | 1,670,687 | +2.09(+10.50%) |
Jan 12, 2018 | 21.27 | 21.28 | 19.02 | 19.90 | 3,239,306 | -2.15(-9.75%) |
Jan 11, 2018 | 23.42 | 23.46 | 21.75 | 22.05 | 3,099,727 | -1.80(-7.55%) |
Jan 10, 2018 | 25.15 | 23.51 | 23.85 | 1,592,920 | -0.48(-1.97%) | |
Jan 09, 2018 | 24.54 | 25.56 | 22.94 | 24.33 | 5,582,452 | +0.15(+0.62%) |
Jan 08, 2018 | 23.00 | 24.18 | 22.85 | 24.18 | 2,187,727 | +2.07(+9.36%) |
Jan 05, 2018 | 20.36 | 22.48 | 20.05 | 22.11 | 2,205,268 | +0.80(+3.75%) |
Jan 04, 2018 | 22.88 | 22.88 | 19.86 | 21.31 | 3,558,356 | -2.02(-8.66%) |
Jan 03, 2018 | 22.45 | 23.73 | 21.90 | 23.33 | 4,535,882 | +2.13(+10.05%) |