Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 20.23 | 20.23 | 20.23 | 0 | +0.37(+1.86%) | |
Mar 28, 2018 | 20.02 | 20.41 | 19.09 | 19.86 | 206,541 | -0.45(-2.22%) |
Mar 27, 2018 | 21.44 | 21.70 | 20.15 | 20.31 | 188,473 | -1.03(-4.83%) |
Mar 26, 2018 | 21.79 | 21.97 | 21.03 | 21.34 | 142,747 | -0.13(-0.61%) |
Mar 23, 2018 | 21.22 | 21.91 | 21.05 | 21.47 | 131,761 | +0.02(+0.09%) |
Mar 22, 2018 | 21.65 | 22.02 | 21.10 | 21.45 | 177,690 | -0.37(-1.70%) |
Mar 21, 2018 | 21.35 | 22.39 | 21.04 | 21.82 | 107,504 | +0.47(+2.20%) |
Mar 20, 2018 | 22.25 | 22.78 | 21.24 | 21.35 | 127,831 | -1.00(-4.47%) |
Mar 19, 2018 | 22.31 | 22.77 | 21.75 | 22.35 | 259,765 | -0.16(-0.71%) |
Mar 16, 2018 | 22.81 | 22.81 | 22.23 | 22.51 | 250,772 | -0.19(-0.84%) |
Mar 15, 2018 | 23.43 | 23.49 | 22.62 | 22.70 | 129,156 | -0.76(-3.24%) |
Mar 14, 2018 | 23.09 | 23.75 | 22.59 | 23.46 | 238,539 | +0.26(+1.12%) |
Mar 13, 2018 | 24.20 | 24.35 | 23.08 | 23.20 | 233,374 | -0.88(-3.65%) |
Mar 12, 2018 | 23.60 | 24.39 | 23.00 | 24.08 | 248,423 | +0.89(+3.84%) |
Mar 09, 2018 | 22.30 | 24.76 | 22.11 | 23.19 | 336,511 | +1.19(+5.39%) |
Mar 08, 2018 | 28.72 | 28.72 | 21.76 | 22.00 | 1,089,111 | -6.55(-22.92%) |
Mar 07, 2018 | 28.65 | 28.55 | 214,796 | +2.06(+7.78%) | ||
Mar 06, 2018 | 28.04 | 28.47 | 25.97 | 26.49 | 253,206 | -1.62(-5.76%) |
Mar 05, 2018 | 29.00 | 29.29 | 27.45 | 28.11 | 284,501 | -0.83(-2.87%) |
Mar 02, 2018 | 26.43 | 29.18 | 26.42 | 28.94 | 228,451 | +2.36(+8.88%) |
Mar 01, 2018 | 26.66 | 27.75 | 25.91 | 26.58 | 191,372 | -0.26(-0.97%) |
Feb 28, 2018 | 29.00 | 29.00 | 26.83 | 26.84 | 205,985 | -2.01(-6.97%) |
Feb 27, 2018 | 25.90 | 29.00 | 25.90 | 28.85 | 285,428 | +2.82(+10.83%) |
Feb 26, 2018 | 26.30 | 26.99 | 26.00 | 26.03 | 147,500 | -0.13(-0.50%) |
Feb 23, 2018 | 25.47 | 26.39 | 25.07 | 26.16 | 78,038 | +0.81(+3.20%) |
Feb 22, 2018 | 26.07 | 26.69 | 25.25 | 25.35 | 120,050 | -0.65(-2.50%) |
Feb 21, 2018 | 25.88 | 26.87 | 25.53 | 26.00 | 137,092 | +0.20(+0.78%) |
Feb 20, 2018 | 25.70 | 26.99 | 25.53 | 25.80 | 114,397 | -0.10(-0.39%) |
Feb 16, 2018 | 25.90 | 25.90 | 25.90 | 0 | -0.68(-2.56%) | |
Feb 15, 2018 | 27.60 | 27.66 | 25.95 | 26.58 | 200,917 | -0.83(-3.03%) |
Feb 14, 2018 | 26.61 | 27.60 | 26.00 | 27.41 | 162,202 | +0.63(+2.35%) |
Feb 13, 2018 | 25.61 | 27.28 | 24.94 | 26.78 | 124,270 | +1.23(+4.81%) |
Feb 12, 2018 | 25.50 | 25.95 | 24.59 | 25.55 | 173,084 | +0.09(+0.35%) |
Feb 09, 2018 | 26.33 | 27.05 | 24.56 | 25.46 | 157,151 | -0.82(-3.12%) |
Feb 08, 2018 | 27.39 | 26.13 | 26.28 | 66,770 | -0.98(-3.60%) | |
Feb 07, 2018 | 26.94 | 27.62 | 26.01 | 27.26 | 115,060 | +0.06(+0.22%) |
Feb 06, 2018 | 25.48 | 28.18 | 24.48 | 27.20 | 292,387 | +1.10(+4.21%) |
Feb 05, 2018 | 31.80 | 31.94 | 24.00 | 26.10 | 475,905 | -5.83(-18.26%) |
Feb 02, 2018 | 33.35 | 33.40 | 31.90 | 31.93 | 140,427 | -1.56(-4.66%) |
Feb 01, 2018 | 32.72 | 33.73 | 32.00 | 33.49 | 86,866 | +0.59(+1.79%) |
Jan 31, 2018 | 33.40 | 34.28 | 32.58 | 32.90 | 94,697 | -0.49(-1.47%) |
Jan 30, 2018 | 33.58 | 33.92 | 33.38 | 33.39 | 71,959 | -0.56(-1.65%) |
Jan 29, 2018 | 33.07 | 34.40 | 33.05 | 33.95 | 128,699 | +0.56(+1.68%) |
Jan 26, 2018 | 32.88 | 33.77 | 32.61 | 33.39 | 90,898 | +0.87(+2.68%) |
Jan 25, 2018 | 32.61 | 32.96 | 31.28 | 32.52 | 208,402 | -0.11(-0.34%) |
Jan 24, 2018 | 33.48 | 33.48 | 31.68 | 32.63 | 109,634 | -0.65(-1.95%) |
Jan 23, 2018 | 33.75 | 34.31 | 33.07 | 33.28 | 118,398 | -0.56(-1.65%) |
Jan 22, 2018 | 33.58 | 34.72 | 33.51 | 33.84 | 175,036 | +0.26(+0.77%) |
Jan 19, 2018 | 33.29 | 33.81 | 31.75 | 33.58 | 191,342 | +0.43(+1.30%) |
Jan 18, 2018 | 33.19 | 33.75 | 32.20 | 33.15 | 124,387 | +0.52(+1.59%) |
Jan 17, 2018 | 31.60 | 33.16 | 31.60 | 32.63 | 80,026 | +1.07(+3.39%) |
Jan 16, 2018 | 33.89 | 33.97 | 31.51 | 31.56 | 199,303 | -2.15(-6.38%) |
Jan 12, 2018 | 33.71 | 33.71 | 33.71 | 0 | +0.44(+1.32%) | |
Jan 11, 2018 | 33.20 | 33.66 | 32.95 | 33.27 | 118,965 | +0.35(+1.06%) |
Jan 10, 2018 | 32.82 | 33.87 | 32.34 | 32.92 | 120,099 | +0.33(+1.01%) |
Jan 09, 2018 | 32.39 | 33.40 | 31.15 | 32.59 | 181,095 | -0.22(-0.67%) |
Jan 08, 2018 | 34.45 | 34.94 | 31.55 | 32.81 | 274,979 | -1.55(-4.51%) |
Jan 05, 2018 | 34.37 | 35.18 | 33.94 | 34.36 | 165,344 | +0.53(+1.57%) |
Jan 04, 2018 | 35.75 | 35.85 | 31.71 | 33.83 | 257,155 | -2.02(-5.63%) |
Jan 03, 2018 | 36.21 | 36.47 | 35.57 | 35.85 | 126,411 | -0.07(-0.19%) |