Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.01 | 14.01 | 14.01 | 0 | +0.19(+1.39%) | |
Mar 28, 2018 | 13.74 | 14.01 | 13.52 | 13.81 | 7,412,339 | +0.04(+0.28%) |
Mar 27, 2018 | 14.42 | 14.44 | 13.71 | 13.77 | 6,772,696 | -0.79(-5.42%) |
Mar 26, 2018 | 14.32 | 14.59 | 13.97 | 14.56 | 5,820,151 | +0.45(+3.21%) |
Mar 23, 2018 | 14.68 | 14.80 | 14.05 | 14.11 | 5,949,971 | -0.46(-3.17%) |
Mar 22, 2018 | 14.52 | 14.90 | 14.52 | 14.57 | 6,912,036 | -0.26(-1.75%) |
Mar 21, 2018 | 13.89 | 14.88 | 13.87 | 14.83 | 10,418,642 | +1.05(+7.62%) |
Mar 20, 2018 | 14.18 | 14.31 | 13.76 | 13.78 | 7,518,291 | -0.34(-2.39%) |
Mar 19, 2018 | 14.29 | 14.37 | 14.04 | 14.12 | 5,161,246 | -0.43(-2.98%) |
Mar 16, 2018 | 14.21 | 14.69 | 14.10 | 14.55 | 8,450,946 | +0.36(+2.51%) |
Mar 15, 2018 | 14.62 | 14.80 | 14.08 | 14.20 | 7,251,150 | -0.27(-1.86%) |
Mar 14, 2018 | 14.95 | 14.96 | 14.37 | 14.47 | 8,411,514 | -0.53(-3.53%) |
Mar 13, 2018 | 15.10 | 15.24 | 14.92 | 15.00 | 5,499,048 | -0.01(-0.06%) |
Mar 12, 2018 | 15.14 | 15.25 | 14.73 | 15.01 | 6,053,082 | -0.13(-0.89%) |
Mar 09, 2018 | 14.58 | 15.21 | 14.50 | 15.14 | 10,785,761 | +0.65(+4.52%) |
Mar 08, 2018 | 14.69 | 14.83 | 14.36 | 14.49 | 6,170,349 | -0.19(-1.31%) |
Mar 07, 2018 | 14.95 | 14.68 | 8,928,516 | +0.04(+0.26%) | ||
Mar 06, 2018 | 14.66 | 14.79 | 14.47 | 14.64 | 9,722,842 | +0.11(+0.73%) |
Mar 05, 2018 | 14.08 | 14.79 | 14.06 | 14.54 | 11,378,807 | +0.44(+3.14%) |
Mar 02, 2018 | 13.14 | 14.13 | 13.09 | 14.09 | 9,075,994 | +0.85(+6.39%) |
Mar 01, 2018 | 12.86 | 13.65 | 12.74 | 13.25 | 12,550,133 | +0.46(+3.61%) |
Feb 28, 2018 | 13.53 | 13.85 | 12.68 | 12.78 | 16,543,843 | +0.13(+0.99%) |
Feb 27, 2018 | 12.99 | 13.23 | 12.66 | 12.66 | 7,556,210 | -0.38(-2.88%) |
Feb 26, 2018 | 13.01 | 13.27 | 12.89 | 13.03 | 5,481,591 | +0.10(+0.74%) |
Feb 23, 2018 | 12.66 | 12.96 | 12.56 | 12.94 | 6,678,993 | +0.43(+3.46%) |
Feb 22, 2018 | 12.51 | 9,796,253 | +0.08(+0.62%) | |||
Feb 21, 2018 | 12.58 | 12.64 | 12.34 | 12.43 | 10,415,926 | -0.15(-1.22%) |
Feb 20, 2018 | 12.86 | 13.02 | 12.48 | 12.58 | 8,844,672 | -0.19(-1.51%) |
Feb 16, 2018 | 12.77 | 12.77 | 12.77 | 0 | -0.34(-2.57%) | |
Feb 15, 2018 | 12.67 | 13.13 | 12.47 | 13.11 | 12,238,832 | +0.47(+3.73%) |
Feb 14, 2018 | 12.08 | 12.69 | 11.99 | 12.64 | 9,640,782 | +0.39(+3.22%) |
Feb 13, 2018 | 12.23 | 12.25 | 5,285,067 | -0.31(-2.45%) | ||
Feb 12, 2018 | 12.43 | 12.69 | 12.28 | 12.55 | 8,840,954 | +0.33(+2.68%) |
Feb 09, 2018 | 12.43 | 12.48 | 11.48 | 12.23 | 13,451,811 | -0.11(-0.86%) |
Feb 08, 2018 | 12.71 | 13.10 | 12.33 | 12.33 | 11,195,553 | -0.29(-2.29%) |
Feb 07, 2018 | 13.28 | 13.50 | 12.60 | 12.62 | 11,161,699 | -0.64(-4.86%) |
Feb 06, 2018 | 12.37 | 13.33 | 12.22 | 13.27 | 13,682,033 | +0.54(+4.23%) |
Feb 05, 2018 | 12.83 | 13.11 | 12.49 | 12.73 | 13,844,086 | -0.31(-2.36%) |
Feb 02, 2018 | 13.23 | 13.26 | 12.76 | 13.03 | 13,042,130 | -0.37(-2.73%) |
Feb 01, 2018 | 13.65 | 13.79 | 13.27 | 13.40 | 11,897,278 | -0.31(-2.25%) |
Jan 31, 2018 | 14.06 | 14.11 | 13.55 | 13.71 | 13,900,473 | -0.37(-2.60%) |
Jan 30, 2018 | 14.33 | 14.47 | 13.88 | 14.07 | 19,918,682 | -0.44(-3.05%) |
Jan 29, 2018 | 14.42 | 14.68 | 14.21 | 14.52 | 12,328,567 | -0.20(-1.37%) |
Jan 26, 2018 | 14.69 | 15.06 | 14.59 | 14.72 | 9,850,558 | -0.02(-0.13%) |
Jan 25, 2018 | 15.30 | 15.49 | 14.53 | 14.74 | 34,472,284 | -1.62(-9.88%) |
Jan 24, 2018 | 16.64 | 16.82 | 16.27 | 16.35 | 8,834,997 | -0.32(-1.90%) |
Jan 23, 2018 | 16.21 | 16.80 | 16.16 | 16.67 | 9,161,389 | +0.75(+4.71%) |
Jan 22, 2018 | 15.47 | 15.94 | 15.46 | 15.92 | 7,154,066 | +0.45(+2.92%) |
Jan 19, 2018 | 15.81 | 15.81 | 15.20 | 15.47 | 11,656,520 | -0.38(-2.37%) |
Jan 18, 2018 | 16.05 | 16.17 | 15.83 | 15.84 | 6,196,289 | -0.30(-1.85%) |
Jan 17, 2018 | 16.23 | 16.32 | 15.85 | 16.14 | 9,319,565 | +0.00(+0.00%) |
Jan 16, 2018 | 16.79 | 16.81 | 16.04 | 16.14 | 8,697,314 | -0.77(-4.55%) |
Jan 12, 2018 | 16.91 | 16.91 | 16.91 | 0 | +0.30(+1.79%) | |
Jan 11, 2018 | 16.38 | 16.85 | 16.19 | 16.61 | 7,658,379 | +0.47(+2.92%) |
Jan 10, 2018 | 16.13 | 16.14 | 5,798,303 | -0.27(-1.64%) | ||
Jan 09, 2018 | 16.27 | 16.52 | 16.15 | 16.41 | 7,093,995 | +0.20(+1.25%) |
Jan 08, 2018 | 16.16 | 16.23 | 15.83 | 16.21 | 8,487,600 | +0.09(+0.54%) |
Jan 05, 2018 | 16.40 | 16.55 | 16.10 | 16.12 | 8,599,607 | -0.62(-3.68%) |
Jan 04, 2018 | 16.91 | 17.21 | 16.45 | 16.74 | 10,001,248 | -0.39(-2.30%) |
Jan 03, 2018 | 17.62 | 17.69 | 17.07 | 17.13 | 11,791,673 | -0.11(-0.61%) |