Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.94 | 15.94 | 15.94 | 0 | +0.23(+1.44%) | |
Mar 28, 2018 | 15.71 | 15.84 | 15.65 | 15.72 | 384,411 | +0.04(+0.24%) |
Mar 27, 2018 | 15.64 | 15.88 | 15.60 | 15.68 | 784,766 | +0.00(+0.00%) |
Mar 26, 2018 | 15.85 | 15.89 | 15.48 | 15.68 | 778,299 | -0.13(-0.82%) |
Mar 23, 2018 | 15.83 | 16.10 | 15.72 | 15.81 | 571,587 | +0.04(+0.27%) |
Mar 22, 2018 | 15.49 | 15.89 | 15.44 | 15.77 | 874,107 | +0.26(+1.68%) |
Mar 21, 2018 | 15.43 | 15.69 | 15.43 | 15.51 | 452,972 | +0.11(+0.72%) |
Mar 20, 2018 | 15.52 | 15.66 | 15.38 | 15.40 | 866,217 | -0.13(-0.81%) |
Mar 19, 2018 | 15.58 | 15.62 | 15.42 | 15.52 | 538,994 | -0.18(-1.12%) |
Mar 16, 2018 | 15.57 | 15.70 | 15.41 | 15.70 | 1,625,604 | +0.19(+1.23%) |
Mar 15, 2018 | 15.67 | 15.67 | 15.46 | 15.51 | 459,635 | -0.14(-0.90%) |
Mar 14, 2018 | 15.65 | 15.72 | 15.52 | 15.65 | 474,272 | +0.03(+0.20%) |
Mar 13, 2018 | 15.55 | 15.68 | 15.54 | 15.62 | 621,142 | +0.10(+0.62%) |
Mar 12, 2018 | 15.81 | 15.86 | 15.51 | 15.52 | 3,077,261 | -0.28(-1.77%) |
Mar 09, 2018 | 15.72 | 15.87 | 15.66 | 15.80 | 875,906 | +0.09(+0.59%) |
Mar 08, 2018 | 15.68 | 15.79 | 15.65 | 15.71 | 542,407 | +0.03(+0.20%) |
Mar 07, 2018 | 15.74 | 15.57 | 15.68 | 718,331 | -0.01(-0.05%) | |
Mar 06, 2018 | 15.53 | 15.69 | 15.43 | 15.69 | 1,120,545 | +0.24(+1.56%) |
Mar 05, 2018 | 15.51 | 15.61 | 15.41 | 15.45 | 785,698 | -0.10(-0.67%) |
Mar 02, 2018 | 15.49 | 15.64 | 15.40 | 15.55 | 613,585 | -0.01(-0.05%) |
Mar 01, 2018 | 15.43 | 15.56 | 15.31 | 15.56 | 1,056,526 | +0.11(+0.72%) |
Feb 28, 2018 | 15.41 | 15.54 | 15.39 | 15.45 | 807,648 | -0.00(-0.02%) |
Feb 27, 2018 | 15.31 | 15.47 | 15.23 | 15.45 | 916,048 | +0.18(+1.15%) |
Feb 26, 2018 | 15.24 | 15.38 | 15.18 | 15.27 | 1,005,060 | +0.09(+0.62%) |
Feb 23, 2018 | 15.30 | 15.40 | 15.16 | 15.18 | 962,752 | -0.08(-0.55%) |
Feb 22, 2018 | 15.53 | 15.55 | 15.24 | 15.26 | 985,116 | -0.28(-1.78%) |
Feb 21, 2018 | 15.88 | 15.97 | 15.51 | 15.54 | 715,989 | -0.33(-2.05%) |
Feb 20, 2018 | 15.86 | 15.91 | 15.78 | 15.86 | 498,300 | +0.01(+0.05%) |
Feb 16, 2018 | 15.86 | 15.86 | 15.86 | 0 | +0.12(+0.77%) | |
Feb 15, 2018 | 15.50 | 15.78 | 15.41 | 15.73 | 541,496 | +0.34(+2.24%) |
Feb 14, 2018 | 15.42 | 15.66 | 15.34 | 15.39 | 858,027 | -0.09(-0.56%) |
Feb 13, 2018 | 15.39 | 15.54 | 15.33 | 15.48 | 923,789 | +0.10(+0.64%) |
Feb 12, 2018 | 15.50 | 15.77 | 15.30 | 15.38 | 995,102 | +0.05(+0.32%) |
Feb 09, 2018 | 15.29 | 15.44 | 15.03 | 15.33 | 1,475,069 | +0.04(+0.27%) |
Feb 08, 2018 | 15.48 | 15.55 | 15.28 | 15.29 | 1,241,881 | -0.11(-0.74%) |
Feb 07, 2018 | 15.56 | 15.61 | 15.31 | 15.40 | 1,476,953 | -0.12(-0.76%) |
Feb 06, 2018 | 15.35 | 15.70 | 15.30 | 15.52 | 1,459,929 | -0.16(-0.99%) |
Feb 05, 2018 | 15.36 | 15.72 | 14.21 | 15.67 | 2,883,261 | +0.05(+0.31%) |
Feb 02, 2018 | 15.76 | 15.84 | 15.45 | 15.62 | 2,123,423 | -0.37(-2.30%) |
Feb 01, 2018 | 16.22 | 16.22 | 15.85 | 15.99 | 1,029,250 | -0.25(-1.54%) |
Jan 31, 2018 | 16.11 | 16.26 | 16.11 | 16.24 | 712,379 | +0.17(+1.08%) |
Jan 30, 2018 | 16.07 | 16.29 | 16.07 | 16.07 | 1,098,374 | -0.11(-0.70%) |
Jan 29, 2018 | 16.41 | 16.41 | 16.04 | 16.18 | 807,098 | -0.23(-1.41%) |
Jan 26, 2018 | 16.30 | 16.43 | 16.21 | 16.41 | 516,273 | +0.18(+1.12%) |
Jan 25, 2018 | 16.33 | 16.38 | 16.19 | 16.23 | 675,234 | -0.09(-0.58%) |
Jan 24, 2018 | 16.36 | 16.37 | 16.17 | 16.32 | 652,257 | +0.06(+0.35%) |
Jan 23, 2018 | 16.08 | 16.31 | 16.01 | 16.27 | 781,362 | +0.12(+0.75%) |
Jan 22, 2018 | 16.21 | 16.32 | 16.09 | 16.15 | 650,449 | -0.11(-0.65%) |
Jan 19, 2018 | 16.24 | 16.31 | 16.17 | 16.25 | 809,770 | +0.02(+0.14%) |
Jan 18, 2018 | 16.32 | 16.35 | 16.19 | 16.23 | 783,402 | -0.12(-0.76%) |
Jan 17, 2018 | 16.52 | 16.63 | 16.28 | 16.36 | 733,599 | -0.16(-0.99%) |
Jan 16, 2018 | 16.57 | 16.65 | 16.47 | 16.52 | 939,126 | -0.01(-0.05%) |
Jan 12, 2018 | 16.53 | 16.53 | 16.53 | 0 | +0.17(+1.06%) | |
Jan 11, 2018 | 16.24 | 16.39 | 16.09 | 16.35 | 937,684 | +0.17(+1.05%) |
Jan 10, 2018 | 16.49 | 15.95 | 16.18 | 1,670,446 | -0.31(-1.88%) | |
Jan 09, 2018 | 16.59 | 16.63 | 16.41 | 16.49 | 730,407 | -0.02(-0.14%) |
Jan 08, 2018 | 16.61 | 16.65 | 16.45 | 16.51 | 649,897 | -0.06(-0.39%) |
Jan 05, 2018 | 16.65 | 16.82 | 16.56 | 16.58 | 992,362 | +0.05(+0.32%) |
Jan 04, 2018 | 16.61 | 16.64 | 16.20 | 16.53 | 1,543,904 | -0.11(-0.64%) |
Jan 03, 2018 | 16.90 | 16.94 | 16.50 | 16.63 | 1,015,097 | -0.26(-1.55%) |