Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 18.70 | 18.70 | 18.70 | 0 | +0.39(+2.13%) | |
Mar 28, 2018 | 18.61 | 18.72 | 18.26 | 18.31 | 314,229 | -0.33(-1.77%) |
Mar 27, 2018 | 18.91 | 18.98 | 18.52 | 18.64 | 256,729 | -0.20(-1.06%) |
Mar 26, 2018 | 18.70 | 18.87 | 18.54 | 18.84 | 158,645 | +0.31(+1.67%) |
Mar 23, 2018 | 18.74 | 18.95 | 18.49 | 18.53 | 156,616 | -0.11(-0.59%) |
Mar 22, 2018 | 18.85 | 18.92 | 18.60 | 18.64 | 182,439 | -0.39(-2.05%) |
Mar 21, 2018 | 18.62 | 19.14 | 18.60 | 19.03 | 219,597 | +0.52(+2.81%) |
Mar 20, 2018 | 18.48 | 18.64 | 18.48 | 18.51 | 150,659 | +0.15(+0.82%) |
Mar 19, 2018 | 18.60 | 18.61 | 18.24 | 18.36 | 133,440 | -0.30(-1.61%) |
Mar 16, 2018 | 18.49 | 18.73 | 18.46 | 18.66 | 96,610 | +0.05(+0.27%) |
Mar 15, 2018 | 18.79 | 18.86 | 18.48 | 18.61 | 127,398 | -0.09(-0.48%) |
Mar 14, 2018 | 18.89 | 18.92 | 18.67 | 18.70 | 96,958 | -0.12(-0.64%) |
Mar 13, 2018 | 19.02 | 19.10 | 18.76 | 18.82 | 83,605 | -0.13(-0.69%) |
Mar 12, 2018 | 18.94 | 19.08 | 18.85 | 18.95 | 150,826 | +0.01(+0.05%) |
Mar 09, 2018 | 18.71 | 18.97 | 18.69 | 18.94 | 127,869 | +0.35(+1.88%) |
Mar 08, 2018 | 18.65 | 18.69 | 18.46 | 18.59 | 107,078 | -0.03(-0.16%) |
Mar 07, 2018 | 18.75 | 18.44 | 18.62 | 211,466 | -0.15(-0.80%) | |
Mar 06, 2018 | 18.85 | 18.94 | 18.69 | 18.77 | 216,817 | +0.00(+0.00%) |
Mar 05, 2018 | 18.44 | 18.83 | 18.44 | 18.77 | 948,708 | +0.22(+1.19%) |
Mar 02, 2018 | 18.30 | 18.61 | 18.15 | 18.55 | 233,529 | +0.14(+0.76%) |
Mar 01, 2018 | 18.41 | 18.69 | 18.29 | 18.41 | 406,632 | -0.02(-0.11%) |
Feb 28, 2018 | 18.98 | 19.00 | 18.43 | 18.43 | 104,537 | -0.47(-2.49%) |
Feb 27, 2018 | 19.20 | 19.33 | 18.90 | 18.90 | 126,168 | -0.27(-1.41%) |
Feb 26, 2018 | 19.11 | 19.20 | 19.04 | 19.17 | 132,829 | +0.12(+0.63%) |
Feb 23, 2018 | 18.74 | 19.06 | 18.74 | 19.05 | 128,801 | +0.41(+2.20%) |
Feb 22, 2018 | 18.56 | 18.90 | 18.53 | 18.64 | 210,405 | +0.23(+1.25%) |
Feb 21, 2018 | 18.70 | 18.85 | 18.41 | 18.41 | 256,429 | -0.32(-1.71%) |
Feb 20, 2018 | 18.87 | 18.97 | 18.65 | 18.73 | 941,124 | -0.12(-0.64%) |
Feb 16, 2018 | 18.85 | 18.85 | 18.85 | 0 | -0.03(-0.16%) | |
Feb 15, 2018 | 18.99 | 18.99 | 18.57 | 18.88 | 216,364 | -0.05(-0.26%) |
Feb 14, 2018 | 18.41 | 18.97 | 18.29 | 18.93 | 244,473 | +0.32(+1.72%) |
Feb 13, 2018 | 18.60 | 18.69 | 18.52 | 18.61 | 255,514 | -0.09(-0.48%) |
Feb 12, 2018 | 18.60 | 18.89 | 18.55 | 18.70 | 409,460 | +0.33(+1.80%) |
Feb 09, 2018 | 18.59 | 18.62 | 17.77 | 18.37 | 2,085,316 | +0.00(+0.00%) |
Feb 08, 2018 | 19.03 | 19.08 | 18.37 | 18.37 | 471,156 | -0.64(-3.37%) |
Feb 07, 2018 | 19.40 | 19.48 | 19.01 | 19.01 | 277,381 | -0.32(-1.66%) |
Feb 06, 2018 | 18.81 | 19.47 | 18.75 | 19.33 | 970,154 | +0.14(+0.73%) |
Feb 05, 2018 | 19.71 | 19.93 | 18.91 | 19.19 | 666,658 | -0.82(-4.10%) |
Feb 02, 2018 | 20.57 | 20.57 | 19.91 | 20.01 | 552,934 | -0.89(-4.26%) |
Feb 01, 2018 | 20.70 | 20.90 | 20.60 | 20.90 | 220,367 | +0.24(+1.16%) |
Jan 31, 2018 | 20.70 | 20.75 | 20.53 | 20.66 | 260,117 | +0.00(+0.00%) |
Jan 30, 2018 | 20.94 | 20.97 | 20.63 | 20.66 | 525,052 | -0.47(-2.22%) |
Jan 29, 2018 | 21.35 | 21.41 | 21.08 | 21.13 | 1,106,497 | -0.31(-1.45%) |
Jan 26, 2018 | 21.37 | 21.48 | 21.32 | 21.44 | 218,808 | +0.11(+0.52%) |
Jan 25, 2018 | 21.61 | 21.61 | 21.29 | 21.33 | 225,873 | -0.20(-0.93%) |
Jan 24, 2018 | 21.61 | 21.69 | 21.42 | 21.53 | 264,363 | -0.06(-0.28%) |
Jan 23, 2018 | 21.62 | 21.67 | 21.45 | 21.59 | 282,223 | +0.01(+0.05%) |
Jan 22, 2018 | 21.16 | 21.58 | 21.16 | 21.58 | 278,834 | +0.43(+2.03%) |
Jan 19, 2018 | 21.15 | 21.15 | 20.99 | 21.15 | 337,879 | -0.03(-0.14%) |
Jan 18, 2018 | 21.30 | 21.31 | 21.14 | 21.18 | 246,859 | -0.18(-0.84%) |
Jan 17, 2018 | 21.22 | 21.45 | 21.11 | 21.36 | 254,464 | +0.17(+0.80%) |
Jan 16, 2018 | 21.49 | 21.49 | 21.14 | 21.19 | 642,132 | -0.26(-1.21%) |
Jan 12, 2018 | 21.45 | 21.45 | 21.45 | 0 | +0.18(+0.85%) | |
Jan 11, 2018 | 20.94 | 21.35 | 20.86 | 21.27 | 513,029 | +0.43(+2.06%) |
Jan 10, 2018 | 20.89 | 20.93 | 20.87 | 20.84 | 215,472 | -0.02(-0.10%) |
Jan 09, 2018 | 20.95 | 20.96 | 20.83 | 20.86 | 243,011 | -0.06(-0.29%) |
Jan 08, 2018 | 20.79 | 20.93 | 20.73 | 20.92 | 311,017 | +0.13(+0.63%) |
Jan 05, 2018 | 20.79 | 20.81 | 20.63 | 20.79 | 497,116 | -0.03(-0.14%) |
Jan 04, 2018 | 20.71 | 20.83 | 20.60 | 20.82 | 355,085 | +0.13(+0.63%) |
Jan 03, 2018 | 20.47 | 20.75 | 20.42 | 20.69 | 956,623 | +0.30(+1.47%) |