Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 13.12 | 13.12 | 13.12 | 0 | -0.73(-5.27%) | |
Mar 28, 2018 | 13.82 | 14.00 | 13.54 | 13.85 | 101,979 | -0.02(-0.14%) |
Mar 27, 2018 | 15.50 | 15.50 | 13.52 | 13.87 | 53,425 | -1.34(-8.81%) |
Mar 26, 2018 | 15.50 | 16.30 | 14.87 | 15.21 | 76,986 | -0.14(-0.91%) |
Mar 23, 2018 | 17.00 | 17.24 | 15.33 | 15.35 | 70,063 | -1.67(-9.81%) |
Mar 22, 2018 | 17.53 | 17.86 | 17.00 | 17.02 | 32,932 | -0.52(-2.96%) |
Mar 21, 2018 | 17.54 | 17.85 | 17.49 | 17.54 | 46,961 | +0.08(+0.46%) |
Mar 20, 2018 | 18.04 | 18.76 | 17.39 | 17.46 | 67,705 | -0.68(-3.75%) |
Mar 19, 2018 | 18.38 | 18.64 | 17.68 | 18.14 | 42,552 | -0.63(-3.36%) |
Mar 16, 2018 | 18.46 | 18.99 | 18.00 | 18.77 | 337,206 | +0.43(+2.34%) |
Mar 15, 2018 | 19.18 | 19.18 | 18.19 | 18.34 | 76,094 | -0.65(-3.42%) |
Mar 14, 2018 | 18.43 | 19.30 | 18.11 | 18.99 | 52,935 | +0.17(+0.90%) |
Mar 13, 2018 | 19.20 | 19.50 | 18.03 | 18.82 | 66,272 | -0.28(-1.47%) |
Mar 12, 2018 | 19.00 | 19.46 | 18.56 | 19.10 | 49,578 | -0.25(-1.29%) |
Mar 09, 2018 | 18.72 | 19.50 | 17.86 | 19.35 | 94,285 | +1.26(+6.97%) |
Mar 08, 2018 | 18.05 | 18.61 | 17.69 | 18.09 | 72,827 | -0.43(-2.32%) |
Mar 07, 2018 | 18.66 | 18.97 | 18.33 | 18.52 | 46,422 | -0.32(-1.70%) |
Mar 06, 2018 | 19.55 | 19.55 | 18.40 | 18.84 | 50,063 | -0.48(-2.48%) |
Mar 05, 2018 | 18.79 | 20.11 | 18.00 | 19.32 | 51,309 | +0.53(+2.82%) |
Mar 02, 2018 | 17.46 | 18.97 | 17.30 | 18.79 | 72,183 | +0.92(+5.15%) |
Mar 01, 2018 | 18.54 | 18.76 | 17.63 | 17.87 | 123,136 | -0.50(-2.72%) |
Feb 28, 2018 | 18.70 | 19.21 | 18.05 | 18.37 | 49,145 | -0.45(-2.39%) |
Feb 27, 2018 | 19.35 | 19.60 | 18.71 | 18.82 | 23,659 | -0.54(-2.79%) |
Feb 26, 2018 | 19.46 | 19.76 | 18.69 | 19.36 | 45,903 | -0.16(-0.82%) |
Feb 23, 2018 | 19.72 | 19.93 | 18.92 | 19.52 | 58,989 | +0.04(+0.21%) |
Feb 22, 2018 | 19.00 | 19.90 | 18.41 | 19.48 | 46,481 | +0.59(+3.12%) |
Feb 21, 2018 | 19.81 | 19.82 | 18.83 | 18.89 | 65,719 | -0.92(-4.64%) |
Feb 20, 2018 | 22.05 | 22.05 | 19.77 | 19.81 | 58,985 | -2.40(-10.81%) |
Feb 16, 2018 | 22.21 | 22.21 | 22.21 | 0 | +0.26(+1.18%) | |
Feb 15, 2018 | 22.50 | 23.01 | 21.48 | 21.95 | 29,039 | -0.27(-1.22%) |
Feb 14, 2018 | 20.29 | 22.81 | 19.95 | 22.22 | 29,273 | +1.69(+8.23%) |
Feb 13, 2018 | 20.01 | 20.95 | 19.88 | 20.53 | 26,731 | +0.51(+2.55%) |
Feb 12, 2018 | 21.35 | 21.35 | 19.83 | 20.02 | 29,241 | -1.30(-6.10%) |
Feb 09, 2018 | 21.72 | 21.75 | 20.00 | 21.32 | 51,167 | -0.18(-0.84%) |
Feb 08, 2018 | 22.31 | 22.31 | 20.98 | 21.50 | 26,615 | -0.93(-4.15%) |
Feb 07, 2018 | 20.52 | 22.44 | 20.52 | 22.43 | 29,548 | +1.76(+8.51%) |
Feb 06, 2018 | 20.99 | 21.32 | 20.10 | 20.67 | 55,698 | -0.76(-3.54%) |
Feb 05, 2018 | 22.32 | 22.43 | 21.05 | 21.43 | 25,103 | -1.28(-5.64%) |
Feb 02, 2018 | 23.00 | 23.09 | 22.06 | 22.71 | 25,841 | -0.30(-1.30%) |
Feb 01, 2018 | 25.95 | 26.16 | 23.00 | 23.01 | 53,578 | -3.04(-11.67%) |
Jan 31, 2018 | 25.98 | 26.50 | 25.52 | 26.05 | 53,735 | +0.30(+1.17%) |
Jan 30, 2018 | 24.82 | 26.22 | 24.82 | 25.75 | 29,410 | +0.87(+3.50%) |
Jan 29, 2018 | 24.50 | 25.02 | 23.80 | 24.88 | 20,720 | +0.37(+1.51%) |
Jan 26, 2018 | 25.94 | 25.94 | 24.42 | 24.51 | 30,731 | -1.49(-5.73%) |
Jan 25, 2018 | 26.60 | 26.60 | 25.53 | 26.00 | 40,187 | -0.42(-1.59%) |
Jan 24, 2018 | 26.00 | 26.58 | 25.51 | 26.42 | 39,060 | +0.62(+2.40%) |
Jan 23, 2018 | 24.69 | 26.20 | 24.06 | 25.80 | 125,997 | +1.64(+6.79%) |
Jan 22, 2018 | 23.10 | 24.27 | 22.81 | 24.16 | 107,344 | +1.09(+4.72%) |
Jan 19, 2018 | 23.17 | 23.33 | 22.85 | 23.07 | 114,877 | +0.07(+0.30%) |
Jan 18, 2018 | 23.07 | 23.56 | 22.61 | 23.00 | 33,529 | -0.11(-0.48%) |
Jan 17, 2018 | 21.90 | 23.34 | 21.90 | 23.11 | 73,909 | +1.11(+5.05%) |
Jan 16, 2018 | 23.93 | 24.91 | 21.90 | 22.00 | 70,972 | -1.39(-5.94%) |
Jan 12, 2018 | 23.39 | 23.39 | 23.39 | 0 | +0.27(+1.17%) | |
Jan 11, 2018 | 22.59 | 23.96 | 22.06 | 23.12 | 29,681 | +0.51(+2.26%) |
Jan 10, 2018 | 23.19 | 23.55 | 22.10 | 22.61 | 67,489 | -0.76(-3.25%) |
Jan 09, 2018 | 23.07 | 24.70 | 23.07 | 23.37 | 40,220 | +0.28(+1.21%) |
Jan 08, 2018 | 26.26 | 27.23 | 22.59 | 23.09 | 126,383 | -3.09(-11.80%) |
Jan 05, 2018 | 25.53 | 26.59 | 25.08 | 26.18 | 112,224 | +0.93(+3.68%) |
Jan 04, 2018 | 23.99 | 25.41 | 23.99 | 25.25 | 35,200 | +1.21(+5.03%) |
Jan 03, 2018 | 24.00 | 25.00 | 23.56 | 24.04 | 41,013 | +0.59(+2.52%) |