Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.95 | 15.95 | 15.95 | 0 | -0.01(-0.06%) | |
Mar 28, 2018 | 16.33 | 16.33 | 15.15 | 15.96 | 8,172 | -0.19(-1.18%) |
Mar 27, 2018 | 15.78 | 16.59 | 15.78 | 16.15 | 23,527 | +0.55(+3.53%) |
Mar 26, 2018 | 15.38 | 15.97 | 14.34 | 15.60 | 70,668 | +0.60(+4.00%) |
Mar 23, 2018 | 17.00 | 17.40 | 14.53 | 15.00 | 48,049 | -1.63(-9.80%) |
Mar 22, 2018 | 16.63 | 17.05 | 16.63 | 16.63 | 8,863 | -0.17(-1.01%) |
Mar 21, 2018 | 16.75 | 17.74 | 16.71 | 16.80 | 16,461 | +0.12(+0.72%) |
Mar 20, 2018 | 17.55 | 18.00 | 16.68 | 16.68 | 47,233 | -0.92(-5.23%) |
Mar 19, 2018 | 17.53 | 18.16 | 17.50 | 17.60 | 27,440 | +0.06(+0.34%) |
Mar 16, 2018 | 19.26 | 19.62 | 17.50 | 17.54 | 83,172 | -1.59(-8.31%) |
Mar 15, 2018 | 19.27 | 19.78 | 18.82 | 19.13 | 30,031 | -0.09(-0.47%) |
Mar 14, 2018 | 20.68 | 20.74 | 19.18 | 19.22 | 58,684 | -1.24(-6.06%) |
Mar 13, 2018 | 21.38 | 21.50 | 19.50 | 20.46 | 74,110 | -0.99(-4.62%) |
Mar 12, 2018 | 21.45 | 22.00 | 20.00 | 21.45 | 36,024 | +0.04(+0.19%) |
Mar 09, 2018 | 22.00 | 23.10 | 20.55 | 21.41 | 47,905 | -0.59(-2.68%) |
Mar 08, 2018 | 20.36 | 22.00 | 20.02 | 22.00 | 64,618 | +1.39(+6.74%) |
Mar 07, 2018 | 19.75 | 21.00 | 19.75 | 20.61 | 52,108 | +0.43(+2.13%) |
Mar 06, 2018 | 19.60 | 20.23 | 18.70 | 20.18 | 53,530 | +0.92(+4.78%) |
Mar 05, 2018 | 19.00 | 20.05 | 18.41 | 19.26 | 64,878 | +0.71(+3.83%) |
Mar 02, 2018 | 20.32 | 21.00 | 18.50 | 18.55 | 70,257 | -1.82(-8.93%) |
Mar 01, 2018 | 19.00 | 21.00 | 18.99 | 20.37 | 18,236 | +0.49(+2.46%) |
Feb 28, 2018 | 19.88 | 21.00 | 19.02 | 19.88 | 26,449 | -0.11(-0.55%) |
Feb 27, 2018 | 18.73 | 20.00 | 18.73 | 19.99 | 10,833 | +1.49(+8.05%) |
Feb 26, 2018 | 19.78 | 19.78 | 18.50 | 18.50 | 15,602 | -1.25(-6.33%) |
Feb 23, 2018 | 20.87 | 21.00 | 19.12 | 19.75 | 20,978 | -1.11(-5.32%) |
Feb 22, 2018 | 21.12 | 22.00 | 20.11 | 20.86 | 11,660 | -0.06(-0.29%) |
Feb 21, 2018 | 22.04 | 22.05 | 20.44 | 20.92 | 17,679 | -1.08(-4.91%) |
Feb 20, 2018 | 22.00 | 22.00 | 21.70 | 22.00 | 11,732 | -0.50(-2.22%) |
Feb 16, 2018 | 22.50 | 22.50 | 22.50 | 0 | +0.90(+4.17%) | |
Feb 15, 2018 | 20.29 | 21.60 | 18.75 | 21.60 | 25,867 | +1.40(+6.93%) |
Feb 14, 2018 | 18.67 | 20.20 | 18.60 | 20.20 | 14,567 | +1.80(+9.78%) |
Feb 13, 2018 | 19.20 | 19.20 | 18.10 | 18.40 | 13,194 | -0.98(-5.06%) |
Feb 12, 2018 | 20.25 | 21.75 | 19.38 | 19.38 | 33,924 | -0.82(-4.06%) |
Feb 09, 2018 | 19.50 | 20.20 | 19.25 | 20.20 | 6,412 | +1.00(+5.21%) |
Feb 08, 2018 | 19.65 | 19.90 | 18.50 | 19.20 | 15,156 | -0.49(-2.49%) |
Feb 07, 2018 | 18.91 | 19.75 | 18.50 | 19.69 | 14,337 | +0.74(+3.91%) |
Feb 06, 2018 | 19.50 | 19.70 | 18.55 | 18.95 | 32,310 | -0.18(-0.94%) |
Feb 05, 2018 | 17.94 | 20.00 | 17.50 | 19.13 | 30,129 | +1.13(+6.28%) |
Feb 02, 2018 | 17.65 | 19.67 | 17.65 | 18.00 | 34,694 | +0.26(+1.47%) |
Feb 01, 2018 | 18.27 | 19.35 | 17.74 | 17.74 | 48,196 | -0.51(-2.79%) |
Jan 31, 2018 | 19.05 | 19.96 | 17.60 | 18.25 | 54,238 | -1.36(-6.94%) |
Jan 30, 2018 | 20.00 | 20.00 | 18.50 | 19.61 | 14,128 | -0.52(-2.58%) |
Jan 29, 2018 | 19.93 | 21.50 | 19.58 | 20.13 | 16,409 | +0.63(+3.23%) |
Jan 26, 2018 | 19.95 | 19.95 | 18.35 | 19.50 | 9,303 | -0.45(-2.26%) |
Jan 25, 2018 | 20.93 | 21.47 | 17.44 | 19.95 | 72,949 | -1.35(-6.34%) |
Jan 24, 2018 | 22.41 | 22.41 | 20.50 | 21.30 | 28,979 | -0.61(-2.78%) |
Jan 23, 2018 | 22.80 | 23.70 | 21.90 | 21.91 | 46,624 | -0.90(-3.95%) |
Jan 22, 2018 | 24.18 | 24.59 | 22.80 | 22.81 | 80,598 | -0.94(-3.96%) |
Jan 19, 2018 | 22.34 | 24.50 | 22.34 | 23.75 | 14,891 | +1.41(+6.31%) |
Jan 18, 2018 | 28.13 | 28.40 | 20.60 | 22.34 | 154,205 | -5.16(-18.76%) |
Jan 17, 2018 | 30.00 | 30.00 | 27.50 | 27.50 | 35,848 | -1.50(-5.17%) |
Jan 16, 2018 | 28.90 | 29.00 | 28.86 | 29.00 | 42,712 | +0.10(+0.35%) |
Jan 12, 2018 | 28.90 | 28.90 | 28.90 | 0 | +0.75(+2.66%) | |
Jan 11, 2018 | 29.64 | 29.78 | 27.56 | 28.15 | 45,345 | -0.84(-2.90%) |
Jan 10, 2018 | 28.99 | 41,145 | +2.09(+7.77%) | |||
Jan 09, 2018 | 23.99 | 27.30 | 23.65 | 26.90 | 55,692 | +2.91(+12.13%) |
Jan 08, 2018 | 24.00 | 24.43 | 23.50 | 23.99 | 17,162 | -0.51(-2.08%) |
Jan 05, 2018 | 23.50 | 24.50 | 23.50 | 24.50 | 18,693 | +0.49(+2.04%) |
Jan 04, 2018 | 23.32 | 24.45 | 23.32 | 24.01 | 24,149 | +0.01(+0.04%) |
Jan 03, 2018 | 24.34 | 24.34 | 23.73 | 24.00 | 9,012 | +0.00(+0.00%) |