Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 21.58 | 21.58 | 21.58 | 0 | +0.65(+3.11%) | |
Mar 28, 2018 | 21.24 | 21.42 | 20.12 | 20.93 | 1,408,488 | -0.32(-1.51%) |
Mar 27, 2018 | 21.66 | 22.22 | 21.06 | 21.25 | 2,443,243 | -0.34(-1.57%) |
Mar 26, 2018 | 20.59 | 21.63 | 20.17 | 21.59 | 2,080,007 | +1.30(+6.41%) |
Mar 23, 2018 | 20.45 | 20.71 | 20.06 | 20.29 | 1,379,577 | -0.20(-0.98%) |
Mar 22, 2018 | 19.90 | 20.95 | 19.84 | 20.49 | 2,298,540 | +0.42(+2.09%) |
Mar 21, 2018 | 20.33 | 20.50 | 19.96 | 20.07 | 1,135,499 | -0.19(-0.94%) |
Mar 20, 2018 | 19.54 | 20.31 | 19.45 | 20.26 | 1,476,398 | +0.93(+4.81%) |
Mar 19, 2018 | 19.51 | 19.65 | 19.24 | 19.33 | 1,748,849 | -0.28(-1.43%) |
Mar 16, 2018 | 19.80 | 19.80 | 19.33 | 19.61 | 1,981,029 | -0.21(-1.06%) |
Mar 15, 2018 | 20.25 | 20.40 | 19.60 | 19.82 | 1,292,400 | -0.52(-2.56%) |
Mar 14, 2018 | 20.17 | 20.37 | 19.91 | 20.34 | 535,331 | +0.20(+0.99%) |
Mar 13, 2018 | 20.33 | 20.52 | 20.02 | 20.14 | 824,671 | -0.09(-0.44%) |
Mar 12, 2018 | 20.00 | 20.55 | 19.76 | 20.23 | 1,212,657 | +0.27(+1.35%) |
Mar 09, 2018 | 20.09 | 20.10 | 19.68 | 19.96 | 785,577 | -0.02(-0.10%) |
Mar 08, 2018 | 19.76 | 20.00 | 19.76 | 19.98 | 347,226 | +0.26(+1.32%) |
Mar 07, 2018 | 20.05 | 19.72 | 930,129 | +0.12(+0.61%) | ||
Mar 06, 2018 | 19.28 | 19.74 | 19.13 | 19.60 | 941,538 | +0.37(+1.92%) |
Mar 05, 2018 | 18.62 | 19.34 | 18.50 | 19.23 | 984,079 | +0.52(+2.78%) |
Mar 02, 2018 | 18.21 | 18.74 | 18.13 | 18.71 | 908,547 | +0.29(+1.57%) |
Mar 01, 2018 | 19.08 | 19.15 | 17.97 | 18.42 | 925,492 | -0.63(-3.31%) |
Feb 28, 2018 | 19.16 | 19.32 | 18.89 | 19.05 | 681,237 | -0.05(-0.26%) |
Feb 27, 2018 | 18.95 | 19.27 | 18.75 | 19.10 | 838,355 | +0.19(+1.00%) |
Feb 26, 2018 | 18.44 | 19.06 | 18.44 | 18.91 | 673,803 | +0.47(+2.55%) |
Feb 23, 2018 | 18.76 | 18.79 | 18.29 | 18.44 | 355,793 | -0.17(-0.91%) |
Feb 22, 2018 | 18.44 | 18.61 | 796,551 | +0.16(+0.87%) | ||
Feb 21, 2018 | 18.33 | 18.91 | 18.27 | 18.45 | 831,512 | +0.13(+0.71%) |
Feb 20, 2018 | 17.79 | 18.49 | 17.79 | 18.32 | 1,063,943 | +0.50(+2.81%) |
Feb 16, 2018 | 17.82 | 17.82 | 17.82 | 0 | -0.16(-0.89%) | |
Feb 15, 2018 | 18.24 | 18.27 | 17.68 | 17.98 | 769,806 | -0.12(-0.66%) |
Feb 14, 2018 | 17.56 | 18.17 | 17.45 | 18.10 | 613,815 | +0.44(+2.49%) |
Feb 13, 2018 | 17.30 | 17.78 | 17.30 | 17.66 | 471,039 | -0.03(-0.17%) |
Feb 12, 2018 | 17.25 | 17.71 | 17.02 | 17.69 | 673,989 | +0.54(+3.15%) |
Feb 09, 2018 | 17.65 | 17.78 | 16.52 | 17.15 | 1,060,113 | -0.36(-2.06%) |
Feb 08, 2018 | 18.02 | 18.19 | 17.51 | 17.51 | 1,223,060 | -0.37(-2.07%) |
Feb 07, 2018 | 17.71 | 17.98 | 17.50 | 17.88 | 992,115 | +0.17(+0.96%) |
Feb 06, 2018 | 16.80 | 17.81 | 16.70 | 17.71 | 1,381,918 | +0.37(+2.13%) |
Feb 05, 2018 | 17.93 | 17.98 | 17.12 | 17.34 | 1,102,799 | -0.78(-4.30%) |
Feb 02, 2018 | 18.64 | 18.92 | 17.95 | 18.12 | 1,001,260 | -0.65(-3.46%) |
Feb 01, 2018 | 18.68 | 18.87 | 18.55 | 18.77 | 767,925 | +0.05(+0.27%) |
Jan 31, 2018 | 18.55 | 18.85 | 18.51 | 18.72 | 758,605 | +0.27(+1.46%) |
Jan 30, 2018 | 18.43 | 18.72 | 18.30 | 18.45 | 1,661,486 | -0.08(-0.43%) |
Jan 29, 2018 | 18.69 | 18.94 | 18.50 | 18.53 | 1,117,600 | -0.21(-1.12%) |
Jan 26, 2018 | 18.57 | 18.81 | 18.48 | 18.74 | 748,363 | +0.22(+1.19%) |
Jan 25, 2018 | 18.84 | 19.07 | 18.51 | 18.52 | 820,685 | -0.07(-0.38%) |
Jan 24, 2018 | 18.55 | 19.06 | 18.51 | 18.59 | 1,084,782 | +0.04(+0.22%) |
Jan 23, 2018 | 18.20 | 18.59 | 18.18 | 18.55 | 1,281,695 | +0.20(+1.09%) |
Jan 22, 2018 | 18.50 | 18.62 | 18.11 | 18.35 | 1,286,088 | -0.10(-0.54%) |
Jan 19, 2018 | 18.82 | 18.88 | 18.43 | 18.45 | 998,983 | -0.23(-1.23%) |
Jan 18, 2018 | 17.87 | 19.11 | 17.36 | 18.68 | 3,476,215 | +0.80(+4.47%) |
Jan 17, 2018 | 17.58 | 17.91 | 17.47 | 17.88 | 1,164,736 | +0.44(+2.52%) |
Jan 16, 2018 | 18.36 | 18.38 | 17.41 | 17.44 | 2,469,491 | -0.70(-3.86%) |
Jan 12, 2018 | 18.14 | 18.14 | 18.14 | 0 | +0.23(+1.28%) | |
Jan 11, 2018 | 18.38 | 18.44 | 17.86 | 17.91 | 1,685,833 | -0.37(-2.02%) |
Jan 10, 2018 | 18.48 | 18.28 | 3,976,503 | +1.10(+6.40%) | ||
Jan 09, 2018 | 17.12 | 17.28 | 16.94 | 17.18 | 841,060 | +0.03(+0.17%) |
Jan 08, 2018 | 17.20 | 17.21 | 16.70 | 17.15 | 867,040 | -0.10(-0.58%) |
Jan 05, 2018 | 17.25 | 17.41 | 17.18 | 17.25 | 626,174 | +0.00(+0.00%) |
Jan 04, 2018 | 17.51 | 17.70 | 17.16 | 17.25 | 904,073 | -0.28(-1.60%) |
Jan 03, 2018 | 17.30 | 17.62 | 17.30 | 17.53 | 868,829 | +0.14(+0.81%) |