Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.66 | 14.66 | 14.66 | 0 | +0.42(+2.95%) | |
Mar 28, 2018 | 14.61 | 14.75 | 14.10 | 14.24 | 1,897,317 | -0.46(-3.13%) |
Mar 27, 2018 | 15.49 | 15.54 | 14.59 | 14.70 | 1,613,814 | -0.66(-4.30%) |
Mar 26, 2018 | 15.81 | 15.83 | 14.87 | 15.36 | 1,498,798 | -0.18(-1.16%) |
Mar 23, 2018 | 15.61 | 16.08 | 15.42 | 15.54 | 1,918,139 | +0.05(+0.32%) |
Mar 22, 2018 | 15.87 | 16.07 | 15.49 | 15.49 | 1,924,707 | -0.64(-3.97%) |
Mar 21, 2018 | 15.00 | 16.23 | 14.84 | 16.13 | 2,363,284 | +1.26(+8.47%) |
Mar 20, 2018 | 14.98 | 15.08 | 14.79 | 14.87 | 1,457,294 | +0.01(+0.07%) |
Mar 19, 2018 | 15.31 | 15.34 | 14.64 | 14.86 | 1,540,183 | -0.59(-3.82%) |
Mar 16, 2018 | 14.87 | 15.59 | 14.85 | 15.45 | 2,309,972 | +0.54(+3.62%) |
Mar 15, 2018 | 15.26 | 15.42 | 14.76 | 14.91 | 1,574,508 | -0.27(-1.78%) |
Mar 14, 2018 | 15.08 | 15.31 | 14.92 | 15.18 | 802,311 | +0.20(+1.34%) |
Mar 13, 2018 | 15.25 | 15.45 | 14.86 | 14.98 | 946,094 | -0.25(-1.64%) |
Mar 12, 2018 | 15.20 | 15.55 | 15.17 | 15.23 | 1,141,765 | +0.02(+0.13%) |
Mar 09, 2018 | 14.89 | 15.39 | 14.82 | 15.21 | 1,082,513 | +0.51(+3.47%) |
Mar 08, 2018 | 14.58 | 14.79 | 14.40 | 14.70 | 1,424,884 | +0.16(+1.10%) |
Mar 07, 2018 | 14.32 | 14.54 | 1,421,633 | -0.37(-2.48%) | ||
Mar 06, 2018 | 15.17 | 15.33 | 14.76 | 14.91 | 1,019,187 | -0.18(-1.19%) |
Mar 05, 2018 | 14.50 | 15.39 | 14.49 | 15.09 | 1,496,995 | +0.41(+2.79%) |
Mar 02, 2018 | 14.31 | 14.72 | 13.85 | 14.68 | 1,469,033 | +0.20(+1.38%) |
Mar 01, 2018 | 14.42 | 14.85 | 14.35 | 14.48 | 1,743,983 | -0.02(-0.14%) |
Feb 28, 2018 | 15.46 | 15.48 | 14.50 | 14.50 | 2,502,963 | -0.88(-5.72%) |
Feb 27, 2018 | 15.57 | 15.89 | 15.35 | 15.38 | 1,841,727 | -0.15(-0.97%) |
Feb 26, 2018 | 15.44 | 15.69 | 14.92 | 15.53 | 1,987,617 | +0.18(+1.17%) |
Feb 23, 2018 | 14.75 | 15.37 | 14.68 | 15.35 | 2,152,267 | +0.74(+5.07%) |
Feb 22, 2018 | 14.85 | 14.61 | 1,832,100 | +0.65(+4.66%) | ||
Feb 21, 2018 | 13.95 | 14.09 | 13.82 | 13.96 | 1,649,553 | +0.05(+0.36%) |
Feb 20, 2018 | 13.81 | 14.48 | 13.75 | 13.91 | 1,824,777 | +0.17(+1.24%) |
Feb 16, 2018 | 13.74 | 13.74 | 13.74 | 0 | -0.09(-0.65%) | |
Feb 15, 2018 | 14.27 | 14.27 | 13.76 | 13.83 | 2,829,106 | -0.38(-2.67%) |
Feb 14, 2018 | 14.00 | 14.45 | 13.72 | 14.21 | 3,686,758 | +0.12(+0.85%) |
Feb 13, 2018 | 14.07 | 14.09 | 2,924,286 | -1.05(-6.94%) | ||
Feb 12, 2018 | 15.00 | 15.43 | 14.20 | 15.14 | 5,183,154 | +0.25(+1.68%) |
Feb 09, 2018 | 14.85 | 15.08 | 14.23 | 14.89 | 3,715,242 | -0.03(-0.20%) |
Feb 08, 2018 | 15.67 | 15.86 | 14.92 | 14.92 | 1,945,353 | -0.65(-4.17%) |
Feb 07, 2018 | 16.35 | 16.47 | 15.55 | 15.57 | 1,721,028 | -0.80(-4.89%) |
Feb 06, 2018 | 15.65 | 16.57 | 15.65 | 16.37 | 2,642,696 | +0.21(+1.30%) |
Feb 05, 2018 | 16.53 | 16.77 | 15.90 | 16.16 | 1,183,647 | -0.65(-3.87%) |
Feb 02, 2018 | 17.76 | 17.81 | 16.70 | 16.81 | 1,982,013 | -1.21(-6.71%) |
Feb 01, 2018 | 17.69 | 18.36 | 17.69 | 18.02 | 1,413,125 | +0.34(+1.92%) |
Jan 31, 2018 | 17.79 | 17.92 | 17.59 | 17.68 | 1,135,011 | -0.10(-0.56%) |
Jan 30, 2018 | 18.00 | 18.03 | 17.66 | 17.78 | 1,303,603 | -0.44(-2.41%) |
Jan 29, 2018 | 18.93 | 18.95 | 18.19 | 18.22 | 1,548,452 | -0.84(-4.41%) |
Jan 26, 2018 | 19.30 | 19.34 | 19.04 | 19.06 | 1,259,783 | -0.18(-0.94%) |
Jan 25, 2018 | 19.24 | 19.37 | 18.64 | 19.24 | 1,462,096 | +0.24(+1.26%) |
Jan 24, 2018 | 19.80 | 19.82 | 18.93 | 19.00 | 1,520,176 | -0.75(-3.80%) |
Jan 23, 2018 | 19.58 | 19.95 | 19.43 | 19.75 | 2,027,788 | -0.17(-0.85%) |
Jan 22, 2018 | 19.68 | 19.96 | 19.63 | 19.92 | 1,692,981 | +0.29(+1.48%) |
Jan 19, 2018 | 19.11 | 19.75 | 19.01 | 19.63 | 1,386,333 | +0.36(+1.87%) |
Jan 18, 2018 | 19.34 | 19.67 | 19.20 | 19.27 | 1,012,021 | -0.49(-2.48%) |
Jan 17, 2018 | 19.25 | 19.96 | 19.21 | 19.76 | 1,790,666 | +0.49(+2.54%) |
Jan 16, 2018 | 20.13 | 20.24 | 19.25 | 19.27 | 1,292,344 | -0.86(-4.27%) |
Jan 12, 2018 | 20.13 | 20.13 | 20.13 | 0 | +0.17(+0.85%) | |
Jan 11, 2018 | 19.54 | 20.35 | 19.21 | 19.96 | 1,937,776 | +0.26(+1.32%) |
Jan 10, 2018 | 19.95 | 19.70 | 902,778 | +0.02(+0.10%) | ||
Jan 09, 2018 | 19.88 | 20.10 | 19.51 | 19.68 | 819,603 | -0.16(-0.81%) |
Jan 08, 2018 | 18.92 | 19.86 | 18.77 | 19.84 | 1,775,929 | +0.79(+4.15%) |
Jan 05, 2018 | 19.25 | 19.34 | 18.80 | 19.05 | 1,285,983 | -0.43(-2.21%) |
Jan 04, 2018 | 19.46 | 19.60 | 18.93 | 19.48 | 2,316,591 | -0.29(-1.47%) |
Jan 03, 2018 | 19.39 | 20.23 | 19.14 | 19.77 | 1,573,149 | +0.46(+2.38%) |