Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 18.35 | 18.35 | 18.35 | 0 | +0.74(+4.20%) | |
Mar 28, 2018 | 17.98 | 18.20 | 17.46 | 17.61 | 2,149,622 | +0.10(+0.57%) |
Mar 27, 2018 | 18.50 | 18.59 | 17.40 | 17.51 | 1,883,903 | -0.98(-5.30%) |
Mar 26, 2018 | 18.46 | 18.50 | 17.85 | 18.49 | 1,505,543 | +0.30(+1.65%) |
Mar 23, 2018 | 18.20 | 18.74 | 18.07 | 18.19 | 1,560,379 | +0.04(+0.22%) |
Mar 22, 2018 | 18.80 | 18.99 | 18.10 | 18.15 | 1,227,116 | -0.79(-4.17%) |
Mar 21, 2018 | 18.53 | 19.22 | 18.49 | 18.94 | 1,492,078 | +0.48(+2.60%) |
Mar 20, 2018 | 18.15 | 18.50 | 18.03 | 18.46 | 1,349,790 | +0.55(+3.07%) |
Mar 19, 2018 | 18.06 | 18.26 | 17.68 | 17.91 | 2,106,017 | -0.31(-1.70%) |
Mar 16, 2018 | 18.07 | 18.46 | 17.94 | 18.22 | 3,454,842 | +0.17(+0.94%) |
Mar 15, 2018 | 18.67 | 18.87 | 17.79 | 18.05 | 1,676,633 | -0.58(-3.11%) |
Mar 14, 2018 | 18.38 | 18.77 | 18.36 | 18.63 | 1,342,634 | +0.29(+1.58%) |
Mar 13, 2018 | 18.50 | 18.57 | 18.07 | 18.34 | 2,862,964 | +0.27(+1.49%) |
Mar 12, 2018 | 18.48 | 18.55 | 17.83 | 18.07 | 4,425,924 | +0.01(+0.06%) |
Mar 09, 2018 | 18.14 | 18.26 | 17.85 | 18.06 | 2,318,024 | +0.00(+0.00%) |
Mar 08, 2018 | 18.35 | 18.54 | 18.03 | 18.06 | 2,815,851 | -0.30(-1.63%) |
Mar 07, 2018 | 18.34 | 18.36 | 3,047,483 | -1.04(-5.36%) | ||
Mar 06, 2018 | 19.40 | 19.67 | 19.17 | 19.40 | 6,721,607 | -0.66(-3.29%) |
Mar 05, 2018 | 19.88 | 20.27 | 19.62 | 20.06 | 1,268,040 | +0.13(+0.65%) |
Mar 02, 2018 | 19.27 | 19.96 | 19.01 | 19.93 | 1,429,069 | +0.43(+2.21%) |
Mar 01, 2018 | 19.19 | 19.68 | 18.68 | 19.50 | 1,311,573 | +0.42(+2.20%) |
Feb 28, 2018 | 19.48 | 19.82 | 18.72 | 19.08 | 2,575,009 | -0.22(-1.14%) |
Feb 27, 2018 | 18.77 | 20.02 | 18.16 | 19.30 | 3,166,374 | +0.04(+0.21%) |
Feb 26, 2018 | 19.09 | 19.33 | 18.51 | 19.26 | 1,849,236 | +0.31(+1.64%) |
Feb 23, 2018 | 18.49 | 19.04 | 18.38 | 18.95 | 1,394,581 | +0.49(+2.65%) |
Feb 22, 2018 | 18.05 | 18.75 | 17.93 | 18.46 | 1,363,940 | +0.56(+3.13%) |
Feb 21, 2018 | 18.63 | 18.75 | 17.89 | 17.90 | 1,537,740 | -0.71(-3.82%) |
Feb 20, 2018 | 18.83 | 18.83 | 18.58 | 18.61 | 1,068,228 | -0.16(-0.85%) |
Feb 16, 2018 | 18.77 | 18.77 | 18.77 | 0 | +0.01(+0.05%) | |
Feb 15, 2018 | 18.96 | 19.19 | 18.15 | 18.76 | 1,122,167 | -0.19(-1.00%) |
Feb 14, 2018 | 17.72 | 19.04 | 17.72 | 18.95 | 1,407,695 | +1.03(+5.75%) |
Feb 13, 2018 | 18.43 | 18.50 | 17.89 | 17.92 | 1,388,733 | -0.75(-4.02%) |
Feb 12, 2018 | 18.40 | 19.01 | 18.22 | 18.67 | 1,416,649 | +0.57(+3.15%) |
Feb 09, 2018 | 18.47 | 18.60 | 17.15 | 18.10 | 3,123,647 | -0.23(-1.25%) |
Feb 08, 2018 | 19.23 | 18.27 | 18.33 | 1,710,557 | -0.70(-3.68%) | |
Feb 07, 2018 | 19.63 | 19.88 | 18.70 | 19.03 | 1,637,733 | -0.58(-2.96%) |
Feb 06, 2018 | 18.76 | 19.66 | 18.50 | 19.61 | 2,494,393 | +0.39(+2.03%) |
Feb 05, 2018 | 19.34 | 19.92 | 19.14 | 19.22 | 1,567,508 | -0.43(-2.19%) |
Feb 02, 2018 | 20.25 | 20.32 | 19.42 | 19.65 | 2,376,526 | -0.73(-3.58%) |
Feb 01, 2018 | 20.50 | 20.90 | 20.10 | 20.38 | 1,298,868 | -0.03(-0.15%) |
Jan 31, 2018 | 20.84 | 21.18 | 20.36 | 20.41 | 2,873,860 | -0.51(-2.44%) |
Jan 30, 2018 | 20.86 | 21.00 | 20.29 | 20.92 | 1,637,586 | -0.20(-0.95%) |
Jan 29, 2018 | 20.58 | 21.60 | 20.46 | 21.12 | 2,782,031 | +0.58(+2.82%) |
Jan 26, 2018 | 20.37 | 20.75 | 20.27 | 20.54 | 2,025,159 | +0.09(+0.44%) |
Jan 25, 2018 | 21.47 | 21.50 | 20.45 | 20.45 | 2,156,866 | -0.90(-4.22%) |
Jan 24, 2018 | 21.89 | 22.14 | 21.23 | 21.35 | 3,654,615 | -0.38(-1.73%) |
Jan 23, 2018 | 21.72 | 21.85 | 21.33 | 21.73 | 1,739,341 | +0.24(+1.09%) |
Jan 22, 2018 | 20.80 | 21.49 | 20.78 | 21.49 | 1,496,097 | +0.71(+3.42%) |
Jan 19, 2018 | 20.12 | 20.80 | 20.02 | 20.78 | 1,181,707 | +0.47(+2.31%) |
Jan 18, 2018 | 20.20 | 20.67 | 20.20 | 20.31 | 1,459,801 | -0.13(-0.64%) |
Jan 17, 2018 | 20.03 | 20.74 | 19.74 | 20.44 | 1,574,475 | +0.52(+2.61%) |
Jan 16, 2018 | 20.28 | 20.49 | 19.83 | 19.92 | 1,504,701 | -0.37(-1.82%) |
Jan 12, 2018 | 20.29 | 20.29 | 20.29 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 19.91 | 20.91 | 19.91 | 20.29 | 1,429,951 | +0.48(+2.42%) |
Jan 10, 2018 | 20.27 | 19.75 | 19.81 | 1,313,376 | -0.26(-1.30%) | |
Jan 09, 2018 | 20.25 | 20.31 | 19.62 | 20.07 | 1,622,394 | -0.15(-0.74%) |
Jan 08, 2018 | 19.91 | 20.41 | 19.90 | 20.22 | 1,278,434 | +0.10(+0.50%) |
Jan 05, 2018 | 20.23 | 20.27 | 19.97 | 20.12 | 1,011,714 | -0.25(-1.23%) |
Jan 04, 2018 | 20.23 | 20.46 | 19.78 | 20.37 | 1,721,000 | +0.04(+0.20%) |
Jan 03, 2018 | 20.13 | 20.63 | 20.11 | 20.33 | 1,868,519 | +0.33(+1.65%) |