Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 18.33 | 18.33 | 18.33 | 0 | +0.30(+1.67%) | |
Mar 28, 2018 | 18.24 | 18.41 | 17.94 | 18.03 | 506,436 | -0.26(-1.41%) |
Mar 27, 2018 | 18.37 | 18.76 | 18.20 | 18.28 | 490,839 | -0.09(-0.47%) |
Mar 26, 2018 | 18.88 | 18.88 | 18.20 | 18.37 | 469,758 | -0.09(-0.47%) |
Mar 23, 2018 | 18.71 | 19.00 | 18.37 | 18.46 | 691,921 | -0.26(-1.38%) |
Mar 22, 2018 | 18.88 | 19.01 | 18.67 | 18.71 | 591,478 | -0.34(-1.80%) |
Mar 21, 2018 | 19.14 | 19.25 | 19.01 | 19.06 | 355,003 | -0.13(-0.67%) |
Mar 20, 2018 | 19.14 | 19.27 | 19.06 | 19.19 | 481,724 | +0.21(+1.13%) |
Mar 19, 2018 | 19.23 | 19.40 | 18.89 | 18.97 | 536,844 | -0.30(-1.56%) |
Mar 16, 2018 | 19.49 | 19.66 | 19.19 | 19.27 | 754,768 | -0.04(-0.22%) |
Mar 15, 2018 | 19.57 | 19.64 | 19.14 | 19.31 | 531,494 | -0.21(-1.10%) |
Mar 14, 2018 | 19.79 | 19.79 | 19.36 | 19.53 | 499,193 | -0.21(-1.09%) |
Mar 13, 2018 | 20.22 | 20.22 | 19.66 | 19.74 | 539,587 | -0.30(-1.50%) |
Mar 12, 2018 | 20.30 | 20.30 | 19.79 | 20.04 | 555,509 | +0.26(+1.30%) |
Mar 09, 2018 | 19.57 | 19.83 | 19.40 | 19.79 | 472,791 | +0.39(+1.99%) |
Mar 08, 2018 | 19.40 | 19.49 | 19.14 | 19.40 | 394,215 | +0.00(+0.00%) |
Mar 07, 2018 | 19.25 | 19.40 | 427,204 | -0.17(-0.88%) | ||
Mar 06, 2018 | 19.66 | 19.74 | 19.31 | 19.57 | 494,903 | -0.04(-0.22%) |
Mar 05, 2018 | 19.23 | 19.79 | 19.14 | 19.61 | 488,604 | +0.21(+1.11%) |
Mar 02, 2018 | 19.27 | 19.70 | 18.88 | 19.40 | 723,221 | -0.04(-0.22%) |
Mar 01, 2018 | 19.57 | 19.87 | 19.06 | 19.44 | 880,391 | -0.17(-0.88%) |
Feb 28, 2018 | 20.00 | 20.22 | 19.57 | 19.61 | 833,081 | -0.21(-1.08%) |
Feb 27, 2018 | 20.47 | 20.56 | 19.74 | 19.83 | 853,679 | -0.56(-2.74%) |
Feb 26, 2018 | 20.04 | 20.47 | 20.00 | 20.39 | 874,503 | +0.52(+2.59%) |
Feb 23, 2018 | 20.00 | 20.34 | 19.66 | 19.87 | 718,904 | -0.09(-0.43%) |
Feb 22, 2018 | 20.13 | 19.96 | 852,409 | +0.21(+1.09%) | ||
Feb 21, 2018 | 20.04 | 20.52 | 19.70 | 19.74 | 889,842 | -0.21(-1.08%) |
Feb 20, 2018 | 19.87 | 20.43 | 19.86 | 19.96 | 696,148 | -0.04(-0.21%) |
Feb 16, 2018 | 20.00 | 20.00 | 20.00 | 0 | -0.60(-2.92%) | |
Feb 15, 2018 | 21.25 | 20.30 | 20.60 | 1,668,901 | +0.30(+1.48%) | |
Feb 14, 2018 | 20.34 | 20.73 | 19.92 | 20.30 | 998,960 | +0.17(+0.85%) |
Feb 13, 2018 | 20.13 | 20.21 | 19.87 | 20.13 | 759,584 | -0.09(-0.42%) |
Feb 12, 2018 | 19.79 | 20.69 | 19.74 | 20.22 | 1,084,399 | +0.56(+2.84%) |
Feb 09, 2018 | 19.91 | 20.09 | 18.93 | 19.66 | 1,233,374 | -0.09(-0.44%) |
Feb 08, 2018 | 20.99 | 21.20 | 19.70 | 19.74 | 1,736,666 | -0.94(-4.56%) |
Feb 07, 2018 | 21.46 | 21.59 | 20.60 | 20.69 | 1,839,812 | -0.21(-1.03%) |
Feb 06, 2018 | 20.22 | 21.03 | 18.33 | 20.90 | 1,688,502 | +0.34(+1.67%) |
Feb 05, 2018 | 21.55 | 21.72 | 20.31 | 20.56 | 1,338,480 | -1.37(-6.26%) |
Feb 02, 2018 | 22.15 | 22.15 | 21.59 | 21.93 | 829,215 | -0.26(-1.16%) |
Feb 01, 2018 | 21.59 | 22.19 | 21.50 | 22.19 | 757,823 | +0.56(+2.58%) |
Jan 31, 2018 | 21.89 | 22.02 | 21.46 | 21.63 | 435,558 | -0.09(-0.40%) |
Jan 30, 2018 | 21.76 | 21.82 | 21.76 | 21.72 | 1,474,140 | -0.17(-0.78%) |
Jan 29, 2018 | 22.02 | 22.23 | 21.63 | 21.89 | 449,800 | -0.09(-0.39%) |
Jan 26, 2018 | 22.06 | 22.10 | 21.80 | 21.98 | 658,000 | +0.13(+0.59%) |
Jan 25, 2018 | 21.59 | 21.92 | 21.59 | 21.85 | 788,790 | +0.39(+1.80%) |
Jan 24, 2018 | 21.07 | 21.63 | 21.03 | 21.46 | 852,430 | +0.43(+2.04%) |
Jan 23, 2018 | 21.03 | 21.25 | 20.86 | 21.03 | 709,460 | -0.04(-0.20%) |
Jan 22, 2018 | 21.33 | 20.77 | 21.07 | 655,311 | +0.17(+0.82%) | |
Jan 19, 2018 | 20.86 | 20.95 | 20.69 | 20.90 | 720,074 | -0.04(-0.20%) |
Jan 18, 2018 | 21.16 | 21.20 | 20.64 | 20.95 | 546,461 | -0.26(-1.21%) |
Jan 17, 2018 | 21.46 | 21.46 | 20.97 | 21.20 | 571,754 | -0.13(-0.60%) |
Jan 16, 2018 | 21.80 | 22.10 | 20.99 | 21.33 | 1,253,754 | -0.39(-1.78%) |
Jan 12, 2018 | 21.72 | 21.72 | 21.72 | 0 | +0.52(+2.43%) | |
Jan 11, 2018 | 21.03 | 21.42 | 20.99 | 21.20 | 885,373 | +0.39(+1.86%) |
Jan 10, 2018 | 21.16 | 20.73 | 20.82 | 715,992 | +0.00(+0.00%) | |
Jan 09, 2018 | 20.82 | 21.03 | 20.64 | 20.82 | 618,073 | +0.13(+0.62%) |
Jan 08, 2018 | 20.56 | 20.73 | 20.22 | 20.69 | 498,496 | +0.13(+0.63%) |
Jan 05, 2018 | 20.64 | 20.69 | 19.91 | 20.56 | 917,990 | +0.04(+0.21%) |
Jan 04, 2018 | 20.69 | 20.95 | 20.22 | 20.52 | 665,484 | +0.00(+0.00%) |
Jan 03, 2018 | 20.17 | 20.69 | 20.00 | 20.52 | 951,869 | +0.51(+2.57%) |