Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 17.00 | 17.00 | 17.00 | 0 | +0.20(+1.19%) | |
Mar 28, 2018 | 16.85 | 17.45 | 16.20 | 16.80 | 749,643 | -0.05(-0.30%) |
Mar 27, 2018 | 17.75 | 17.90 | 16.50 | 16.85 | 491,730 | -0.70(-3.99%) |
Mar 26, 2018 | 18.05 | 18.15 | 17.10 | 17.55 | 470,733 | -0.05(-0.28%) |
Mar 23, 2018 | 18.30 | 18.68 | 17.55 | 17.60 | 714,782 | -0.75(-4.09%) |
Mar 22, 2018 | 18.80 | 18.95 | 18.25 | 18.35 | 572,246 | -0.70(-3.67%) |
Mar 21, 2018 | 18.60 | 19.20 | 18.60 | 19.05 | 486,980 | +0.45(+2.42%) |
Mar 20, 2018 | 19.00 | 19.25 | 18.30 | 18.60 | 687,885 | -0.45(-2.36%) |
Mar 19, 2018 | 19.50 | 19.70 | 18.50 | 19.05 | 837,331 | -0.70(-3.54%) |
Mar 16, 2018 | 19.25 | 19.75 | 19.15 | 19.75 | 997,728 | +0.45(+2.33%) |
Mar 15, 2018 | 18.85 | 19.35 | 18.75 | 19.30 | 466,661 | +0.55(+2.93%) |
Mar 14, 2018 | 19.85 | 19.95 | 18.55 | 18.75 | 561,347 | -1.00(-5.06%) |
Mar 13, 2018 | 20.30 | 20.50 | 19.35 | 19.75 | 602,943 | -0.50(-2.47%) |
Mar 12, 2018 | 19.40 | 20.55 | 19.35 | 20.25 | 688,427 | +0.90(+4.65%) |
Mar 09, 2018 | 18.95 | 19.40 | 18.90 | 19.35 | 454,004 | +0.50(+2.65%) |
Mar 08, 2018 | 19.15 | 19.15 | 18.75 | 18.85 | 282,154 | -0.10(-0.53%) |
Mar 07, 2018 | 19.20 | 18.95 | 525,805 | +0.05(+0.26%) | ||
Mar 06, 2018 | 18.55 | 19.00 | 18.45 | 18.90 | 544,876 | +0.35(+1.89%) |
Mar 05, 2018 | 17.95 | 18.65 | 17.95 | 18.55 | 349,814 | +0.30(+1.64%) |
Mar 02, 2018 | 18.10 | 18.48 | 17.35 | 18.25 | 690,592 | +0.10(+0.55%) |
Mar 01, 2018 | 18.10 | 18.75 | 17.95 | 18.15 | 398,013 | +0.00(+0.00%) |
Feb 28, 2018 | 19.10 | 19.10 | 18.10 | 18.15 | 549,617 | -0.80(-4.22%) |
Feb 27, 2018 | 19.25 | 19.55 | 18.90 | 18.95 | 231,330 | -0.35(-1.81%) |
Feb 26, 2018 | 18.70 | 19.45 | 18.40 | 19.30 | 392,044 | +0.60(+3.21%) |
Feb 23, 2018 | 18.65 | 18.85 | 18.35 | 18.70 | 366,980 | +0.15(+0.81%) |
Feb 22, 2018 | 18.35 | 18.80 | 18.25 | 18.55 | 442,142 | +0.20(+1.09%) |
Feb 21, 2018 | 18.45 | 18.75 | 18.15 | 18.35 | 999,141 | +0.00(+0.00%) |
Feb 20, 2018 | 18.85 | 18.90 | 18.05 | 18.35 | 1,123,241 | -0.55(-2.91%) |
Feb 16, 2018 | 18.90 | 18.90 | 18.90 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 19.00 | 18.43 | 18.90 | 805,164 | +0.20(+1.07%) | |
Feb 14, 2018 | 17.40 | 19.25 | 17.25 | 18.70 | 1,846,688 | +1.50(+8.72%) |
Feb 13, 2018 | 16.65 | 18.20 | 15.80 | 17.20 | 3,576,956 | +2.10(+13.91%) |
Feb 12, 2018 | 15.05 | 15.25 | 14.60 | 15.10 | 516,106 | +0.00(+0.00%) |
Feb 09, 2018 | 14.85 | 15.25 | 14.45 | 15.10 | 794,086 | +0.35(+2.37%) |
Feb 08, 2018 | 15.35 | 14.15 | 14.75 | 1,053,996 | +0.60(+4.24%) | |
Feb 07, 2018 | 14.70 | 15.00 | 13.95 | 14.15 | 738,052 | -0.57(-3.90%) |
Feb 06, 2018 | 14.60 | 14.95 | 14.30 | 14.72 | 666,260 | -0.12(-0.84%) |
Feb 05, 2018 | 16.30 | 16.35 | 14.80 | 14.85 | 768,268 | -1.65(-10.00%) |
Feb 02, 2018 | 16.45 | 16.70 | 16.20 | 16.50 | 714,200 | -0.05(-0.30%) |
Feb 01, 2018 | 16.55 | 16.75 | 16.35 | 16.55 | 631,915 | -0.10(-0.60%) |
Jan 31, 2018 | 16.95 | 17.10 | 16.25 | 16.65 | 559,027 | -0.20(-1.19%) |
Jan 30, 2018 | 16.80 | 16.90 | 16.70 | 16.85 | 568,376 | -0.15(-0.88%) |
Jan 29, 2018 | 17.00 | 17.10 | 16.70 | 17.00 | 528,425 | +0.00(+0.00%) |
Jan 26, 2018 | 16.90 | 17.10 | 16.55 | 17.00 | 501,533 | +0.05(+0.29%) |
Jan 25, 2018 | 17.10 | 17.40 | 16.80 | 16.95 | 772,872 | -0.05(-0.29%) |
Jan 24, 2018 | 17.00 | 17.40 | 16.65 | 17.00 | 757,097 | +0.00(+0.00%) |
Jan 23, 2018 | 16.85 | 17.20 | 16.75 | 17.00 | 573,306 | -0.05(-0.29%) |
Jan 22, 2018 | 17.00 | 17.20 | 16.70 | 17.05 | 594,398 | +0.10(+0.59%) |
Jan 19, 2018 | 16.90 | 17.38 | 16.60 | 16.95 | 1,031,186 | +0.05(+0.30%) |
Jan 18, 2018 | 16.45 | 17.15 | 16.20 | 16.90 | 761,526 | +0.50(+3.05%) |
Jan 17, 2018 | 16.30 | 16.55 | 16.10 | 16.40 | 499,480 | +0.30(+1.86%) |
Jan 16, 2018 | 16.20 | 16.45 | 15.80 | 16.10 | 381,573 | +0.05(+0.31%) |
Jan 12, 2018 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 15.65 | 16.15 | 15.45 | 16.05 | 315,688 | +0.45(+2.88%) |
Jan 10, 2018 | 16.05 | 15.55 | 15.60 | 322,705 | -0.40(-2.50%) | |
Jan 09, 2018 | 16.25 | 16.35 | 15.92 | 16.00 | 377,877 | -0.30(-1.84%) |
Jan 08, 2018 | 16.25 | 16.40 | 16.00 | 16.30 | 467,759 | +0.00(+0.00%) |
Jan 05, 2018 | 16.20 | 16.68 | 16.10 | 16.30 | 479,248 | +0.30(+1.88%) |
Jan 04, 2018 | 16.25 | 16.40 | 15.90 | 16.00 | 565,107 | -0.10(-0.62%) |
Jan 03, 2018 | 16.10 | 16.35 | 15.85 | 16.10 | 741,993 | +0.05(+0.31%) |