Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.51 | 20.51 | 20.51 | 0 | +0.33(+1.66%) | |
Mar 28, 2018 | 20.44 | 20.45 | 19.87 | 20.17 | 7,509 | -0.07(-0.34%) |
Mar 27, 2018 | 19.36 | 20.70 | 19.34 | 20.24 | 16,119 | +1.01(+5.27%) |
Mar 26, 2018 | 19.26 | 19.26 | 18.93 | 19.23 | 7,362 | +0.49(+2.61%) |
Mar 23, 2018 | 19.89 | 20.09 | 18.72 | 18.74 | 11,821 | -0.85(-4.34%) |
Mar 22, 2018 | 19.29 | 20.45 | 19.29 | 19.59 | 6,761 | +0.29(+1.49%) |
Mar 21, 2018 | 19.57 | 19.64 | 19.20 | 19.30 | 5,745 | -0.25(-1.25%) |
Mar 20, 2018 | 20.09 | 20.09 | 19.47 | 19.55 | 5,159 | -0.25(-1.27%) |
Mar 19, 2018 | 20.12 | 20.21 | 19.47 | 19.80 | 11,085 | -0.46(-2.29%) |
Mar 16, 2018 | 19.61 | 20.33 | 19.61 | 20.26 | 6,566 | +0.53(+2.68%) |
Mar 15, 2018 | 19.73 | 20.18 | 19.44 | 19.73 | 5,218 | +0.10(+0.50%) |
Mar 14, 2018 | 19.89 | 19.14 | 19.64 | 13,441 | +0.50(+2.59%) | |
Mar 13, 2018 | 19.37 | 19.44 | 18.68 | 19.14 | 15,949 | +0.10(+0.54%) |
Mar 12, 2018 | 18.88 | 19.11 | 18.84 | 19.04 | 10,430 | +0.34(+1.80%) |
Mar 09, 2018 | 18.56 | 18.70 | 18.45 | 18.70 | 10,323 | +0.08(+0.44%) |
Mar 08, 2018 | 18.41 | 18.64 | 18.39 | 18.62 | 7,514 | +0.38(+2.11%) |
Mar 07, 2018 | 18.04 | 18.23 | 24,999 | -0.34(-1.84%) | ||
Mar 06, 2018 | 19.44 | 19.44 | 18.58 | 18.58 | 22,814 | -0.81(-4.19%) |
Mar 05, 2018 | 18.26 | 19.51 | 18.26 | 19.39 | 11,645 | +1.09(+5.93%) |
Mar 02, 2018 | 18.73 | 18.77 | 17.87 | 18.30 | 24,648 | -0.15(-0.79%) |
Mar 01, 2018 | 18.60 | 19.26 | 18.17 | 18.45 | 13,848 | +0.04(+0.23%) |
Feb 28, 2018 | 18.88 | 18.98 | 18.41 | 18.41 | 39,083 | -0.44(-2.31%) |
Feb 27, 2018 | 19.82 | 20.11 | 18.84 | 18.84 | 12,397 | -0.90(-4.57%) |
Feb 26, 2018 | 20.46 | 20.46 | 19.70 | 19.74 | 29,023 | -0.26(-1.30%) |
Feb 23, 2018 | 18.85 | 20.00 | 18.85 | 20.00 | 24,442 | +1.49(+8.05%) |
Feb 22, 2018 | 18.51 | 22,583 | +0.12(+0.65%) | |||
Feb 21, 2018 | 19.10 | 19.40 | 18.39 | 18.39 | 23,171 | -0.69(-3.61%) |
Feb 20, 2018 | 19.40 | 19.67 | 18.83 | 19.08 | 24,459 | -0.80(-4.04%) |
Feb 16, 2018 | 19.88 | 19.88 | 19.88 | 0 | +0.62(+3.19%) | |
Feb 15, 2018 | 18.44 | 19.27 | 18.13 | 19.27 | 24,649 | +1.20(+6.67%) |
Feb 14, 2018 | 17.94 | 18.58 | 17.94 | 18.06 | 18,899 | -0.70(-3.73%) |
Feb 13, 2018 | 18.34 | 18.86 | 17.99 | 18.76 | 8,582 | +0.14(+0.73%) |
Feb 12, 2018 | 18.30 | 18.72 | 17.73 | 18.63 | 9,560 | +0.55(+3.02%) |
Feb 09, 2018 | 17.18 | 18.42 | 17.05 | 18.08 | 27,378 | +0.97(+5.68%) |
Feb 08, 2018 | 17.23 | 17.99 | 17.09 | 17.11 | 11,022 | -0.70(-3.92%) |
Feb 07, 2018 | 17.78 | 17.78 | 17.69 | 17.81 | 11,957 | -0.01(-0.05%) |
Feb 06, 2018 | 17.82 | 18.20 | 16.74 | 17.82 | 91,440 | -1.31(-6.87%) |
Feb 05, 2018 | 19.51 | 20.07 | 18.80 | 19.13 | 152,179 | -0.52(-2.66%) |
Feb 02, 2018 | 19.91 | 20.15 | 19.51 | 19.65 | 258,650 | -0.55(-2.71%) |
Feb 01, 2018 | 21.27 | 21.27 | 19.99 | 20.20 | 73,390 | -1.08(-5.06%) |
Jan 31, 2018 | 20.55 | 21.28 | 20.13 | 21.28 | 223,879 | +0.74(+3.62%) |
Jan 30, 2018 | 20.10 | 20.60 | 19.93 | 20.53 | 37,216 | +0.15(+0.71%) |
Jan 29, 2018 | 21.05 | 21.05 | 20.26 | 20.39 | 63,399 | -0.78(-3.67%) |
Jan 26, 2018 | 21.38 | 21.51 | 20.57 | 21.16 | 73,514 | +0.02(+0.08%) |
Jan 25, 2018 | 19.99 | 21.15 | 19.99 | 21.15 | 75,543 | +0.90(+4.43%) |
Jan 24, 2018 | 20.59 | 20.62 | 20.09 | 20.25 | 67,556 | -0.36(-1.74%) |
Jan 23, 2018 | 20.34 | 20.93 | 20.18 | 20.61 | 83,913 | +0.60(+3.00%) |
Jan 22, 2018 | 19.95 | 20.49 | 19.95 | 20.01 | 44,575 | +0.10(+0.50%) |
Jan 19, 2018 | 20.15 | 20.42 | 19.84 | 19.91 | 33,011 | -0.15(-0.77%) |
Jan 18, 2018 | 20.66 | 20.75 | 19.76 | 20.06 | 160,649 | -0.49(-2.37%) |
Jan 17, 2018 | 20.19 | 20.72 | 20.19 | 20.55 | 252,973 | +0.46(+2.28%) |
Jan 16, 2018 | 20.75 | 20.75 | 19.84 | 20.09 | 43,110 | -0.25(-1.25%) |
Jan 12, 2018 | 20.34 | 20.34 | 20.34 | 0 | -0.34(-1.65%) | |
Jan 11, 2018 | 20.79 | 21.09 | 20.46 | 20.69 | 14,392 | -0.10(-0.49%) |
Jan 10, 2018 | 21.36 | 21.36 | 20.75 | 20.79 | 28,881 | -0.90(-4.14%) |
Jan 09, 2018 | 22.46 | 22.46 | 21.48 | 21.69 | 47,941 | -0.61(-2.72%) |
Jan 08, 2018 | 21.92 | 22.29 | 21.77 | 22.29 | 16,479 | +0.59(+2.72%) |
Jan 05, 2018 | 21.79 | 21.91 | 21.36 | 21.70 | 16,931 | -0.03(-0.16%) |
Jan 04, 2018 | 22.54 | 22.54 | 21.60 | 21.74 | 12,364 | -0.40(-1.81%) |
Jan 03, 2018 | 22.64 | 22.85 | 21.91 | 22.14 | 17,103 | -0.62(-2.73%) |