Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 18.12 | 18.12 | 18.12 | 0 | +0.17(+0.95%) | |
Mar 28, 2018 | 18.27 | 18.29 | 17.82 | 17.95 | 519,214 | -0.33(-1.81%) |
Mar 27, 2018 | 18.53 | 18.80 | 18.25 | 18.28 | 581,513 | -0.12(-0.65%) |
Mar 26, 2018 | 18.67 | 18.92 | 18.20 | 18.40 | 667,870 | -0.13(-0.70%) |
Mar 23, 2018 | 18.60 | 19.00 | 18.46 | 18.53 | 589,424 | +0.10(+0.54%) |
Mar 22, 2018 | 18.30 | 18.64 | 18.30 | 18.43 | 720,373 | -0.07(-0.38%) |
Mar 21, 2018 | 18.37 | 18.77 | 18.37 | 18.50 | 1,653,723 | +0.26(+1.43%) |
Mar 20, 2018 | 17.53 | 18.33 | 17.53 | 18.24 | 1,895,609 | +0.56(+3.17%) |
Mar 19, 2018 | 17.96 | 18.12 | 17.62 | 17.68 | 360,518 | -0.32(-1.78%) |
Mar 16, 2018 | 17.95 | 18.19 | 17.84 | 18.00 | 1,036,167 | +0.06(+0.33%) |
Mar 15, 2018 | 17.85 | 18.01 | 17.77 | 17.94 | 431,261 | +0.19(+1.07%) |
Mar 14, 2018 | 17.97 | 17.97 | 17.69 | 17.75 | 393,733 | -0.12(-0.67%) |
Mar 13, 2018 | 17.89 | 18.00 | 17.82 | 17.87 | 384,076 | -0.07(-0.39%) |
Mar 12, 2018 | 17.90 | 18.07 | 17.62 | 17.94 | 510,887 | +0.02(+0.11%) |
Mar 09, 2018 | 18.35 | 18.37 | 17.85 | 17.92 | 603,598 | -0.27(-1.48%) |
Mar 08, 2018 | 18.34 | 18.50 | 17.96 | 18.19 | 294,320 | -0.12(-0.66%) |
Mar 07, 2018 | 18.60 | 18.85 | 18.00 | 18.31 | 671,257 | -0.54(-2.86%) |
Mar 06, 2018 | 18.85 | 19.41 | 18.76 | 18.85 | 797,214 | +0.59(+3.23%) |
Mar 05, 2018 | 18.48 | 18.48 | 18.15 | 18.26 | 351,827 | +0.02(+0.11%) |
Mar 02, 2018 | 17.90 | 18.33 | 17.72 | 18.24 | 267,569 | +0.20(+1.11%) |
Mar 01, 2018 | 17.87 | 18.35 | 17.77 | 18.04 | 337,698 | +0.15(+0.84%) |
Feb 28, 2018 | 18.59 | 18.72 | 17.86 | 17.89 | 516,341 | -0.60(-3.24%) |
Feb 27, 2018 | 18.82 | 19.07 | 18.45 | 18.49 | 318,705 | -0.41(-2.17%) |
Feb 26, 2018 | 19.13 | 19.28 | 18.87 | 18.90 | 283,563 | -0.16(-0.84%) |
Feb 23, 2018 | 18.69 | 19.15 | 18.63 | 19.06 | 329,894 | +0.41(+2.20%) |
Feb 22, 2018 | 18.50 | 19.15 | 18.47 | 18.65 | 473,247 | +0.28(+1.52%) |
Feb 21, 2018 | 18.28 | 18.82 | 18.27 | 18.37 | 839,609 | +0.03(+0.16%) |
Feb 20, 2018 | 18.12 | 18.55 | 17.96 | 18.34 | 351,531 | +0.34(+1.89%) |
Feb 16, 2018 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 17.75 | 18.17 | 17.45 | 18.00 | 385,903 | +0.20(+1.12%) |
Feb 14, 2018 | 17.29 | 17.95 | 17.29 | 17.80 | 758,937 | +0.33(+1.89%) |
Feb 13, 2018 | 17.47 | 395,117 | -0.40(-2.24%) | |||
Feb 12, 2018 | 17.25 | 17.99 | 17.25 | 17.87 | 531,668 | +0.79(+4.63%) |
Feb 09, 2018 | 17.78 | 17.84 | 16.82 | 17.08 | 905,057 | -0.53(-3.01%) |
Feb 08, 2018 | 17.60 | 17.92 | 17.50 | 17.61 | 1,067,324 | +0.05(+0.28%) |
Feb 07, 2018 | 18.60 | 18.60 | 17.41 | 17.56 | 876,995 | -0.97(-5.23%) |
Feb 06, 2018 | 18.38 | 18.86 | 18.11 | 18.53 | 843,080 | -0.05(-0.27%) |
Feb 05, 2018 | 17.91 | 18.58 | 17.64 | 18.58 | 425,915 | +0.32(+1.75%) |
Feb 02, 2018 | 18.29 | 18.48 | 17.92 | 18.26 | 343,995 | -0.26(-1.40%) |
Feb 01, 2018 | 18.68 | 18.71 | 18.45 | 18.52 | 904,132 | +0.15(+0.82%) |
Jan 31, 2018 | 18.73 | 18.84 | 18.24 | 18.37 | 273,656 | -0.36(-1.92%) |
Jan 30, 2018 | 18.76 | 19.12 | 18.75 | 18.73 | 450,091 | -0.40(-2.09%) |
Jan 29, 2018 | 19.26 | 19.46 | 19.00 | 19.13 | 299,148 | -0.17(-0.88%) |
Jan 26, 2018 | 19.34 | 19.44 | 19.15 | 19.30 | 181,620 | +0.14(+0.73%) |
Jan 25, 2018 | 19.48 | 19.86 | 19.14 | 19.16 | 367,688 | -0.17(-0.88%) |
Jan 24, 2018 | 19.19 | 19.36 | 18.93 | 19.33 | 307,519 | +0.19(+0.99%) |
Jan 23, 2018 | 19.05 | 19.30 | 18.85 | 19.14 | 605,883 | +0.12(+0.63%) |
Jan 22, 2018 | 18.78 | 19.04 | 18.56 | 19.02 | 604,615 | +0.21(+1.12%) |
Jan 19, 2018 | 18.90 | 18.92 | 18.58 | 18.81 | 751,998 | -0.24(-1.26%) |
Jan 18, 2018 | 18.96 | 19.16 | 18.78 | 19.05 | 435,427 | +0.03(+0.16%) |
Jan 17, 2018 | 18.90 | 19.10 | 18.45 | 19.02 | 510,019 | +0.13(+0.69%) |
Jan 16, 2018 | 19.40 | 19.50 | 18.79 | 18.89 | 1,144,802 | -0.52(-2.68%) |
Jan 15, 2018 | 19.25 | 19.49 | 19.17 | 19.41 | 560,362 | +0.20(+1.04%) |
Jan 12, 2018 | 19.01 | 19.34 | 18.98 | 19.21 | 278,940 | +0.23(+1.21%) |
Jan 11, 2018 | 18.63 | 19.09 | 18.57 | 18.98 | 439,165 | +0.47(+2.54%) |
Jan 10, 2018 | 18.79 | 18.95 | 18.47 | 18.51 | 340,388 | -0.07(-0.38%) |
Jan 09, 2018 | 18.60 | 18.95 | 18.57 | 18.58 | 529,106 | +0.08(+0.43%) |
Jan 08, 2018 | 18.58 | 18.58 | 18.33 | 18.50 | 394,518 | -0.11(-0.59%) |
Jan 05, 2018 | 18.73 | 19.02 | 18.52 | 18.61 | 419,491 | -0.27(-1.43%) |
Jan 04, 2018 | 19.00 | 19.16 | 18.74 | 18.88 | 350,535 | -0.13(-0.68%) |
Jan 03, 2018 | 18.68 | 19.12 | 18.49 | 19.01 | 533,601 | +0.40(+2.15%) |