Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.00 | 15.00 | 15.00 | 0 | +0.23(+1.54%) | |
Mar 28, 2018 | 14.83 | 15.03 | 14.71 | 14.77 | 2,661,468 | -0.12(-0.79%) |
Mar 27, 2018 | 14.89 | 15.25 | 14.51 | 14.89 | 2,645,612 | +0.01(+0.09%) |
Mar 26, 2018 | 15.07 | 15.07 | 14.59 | 14.88 | 1,436,014 | -0.10(-0.69%) |
Mar 23, 2018 | 15.09 | 15.29 | 14.96 | 14.98 | 1,955,081 | -0.08(-0.55%) |
Mar 22, 2018 | 15.17 | 15.39 | 15.04 | 15.06 | 1,983,364 | -0.29(-1.89%) |
Mar 21, 2018 | 15.00 | 15.48 | 14.85 | 15.35 | 1,631,724 | +0.42(+2.82%) |
Mar 20, 2018 | 15.04 | 15.07 | 14.68 | 14.93 | 1,808,155 | +0.01(+0.09%) |
Mar 19, 2018 | 15.58 | 15.68 | 14.80 | 14.92 | 1,948,996 | -0.70(-4.46%) |
Mar 16, 2018 | 15.18 | 15.78 | 15.18 | 15.62 | 4,314,493 | +0.57(+3.76%) |
Mar 15, 2018 | 15.83 | 15.91 | 14.22 | 15.05 | 7,041,282 | -0.75(-4.76%) |
Mar 14, 2018 | 15.98 | 16.04 | 15.77 | 15.80 | 2,142,810 | -0.16(-0.99%) |
Mar 13, 2018 | 15.78 | 16.06 | 15.65 | 15.96 | 2,490,005 | +0.26(+1.62%) |
Mar 12, 2018 | 15.16 | 15.74 | 15.16 | 15.71 | 1,541,886 | +0.55(+3.64%) |
Mar 09, 2018 | 14.92 | 15.18 | 14.83 | 15.15 | 1,591,904 | +0.39(+2.62%) |
Mar 08, 2018 | 14.78 | 14.97 | 14.55 | 14.77 | 1,098,325 | -0.12(-0.83%) |
Mar 07, 2018 | 14.60 | 14.89 | 2,658,791 | -0.37(-2.44%) | ||
Mar 06, 2018 | 15.66 | 15.67 | 15.04 | 15.26 | 1,878,780 | +0.31(+2.08%) |
Mar 05, 2018 | 14.65 | 15.01 | 14.57 | 14.95 | 1,124,647 | +0.23(+1.59%) |
Mar 02, 2018 | 14.43 | 14.73 | 14.22 | 14.72 | 1,457,923 | +0.19(+1.28%) |
Mar 01, 2018 | 14.35 | 14.63 | 14.30 | 14.53 | 1,372,514 | +0.19(+1.30%) |
Feb 28, 2018 | 14.81 | 14.88 | 14.33 | 14.35 | 2,177,399 | -0.37(-2.49%) |
Feb 27, 2018 | 14.83 | 15.02 | 14.70 | 14.71 | 1,090,755 | -0.12(-0.84%) |
Feb 26, 2018 | 14.93 | 15.00 | 14.77 | 14.84 | 2,130,522 | -0.01(-0.09%) |
Feb 23, 2018 | 14.72 | 14.98 | 14.65 | 14.85 | 2,018,182 | +0.21(+1.46%) |
Feb 22, 2018 | 14.59 | 14.64 | 1,748,342 | -0.19(-1.30%) | ||
Feb 21, 2018 | 15.22 | 14.83 | 14.83 | 1,177,747 | -0.32(-2.09%) | |
Feb 20, 2018 | 15.40 | 15.55 | 15.11 | 15.15 | 1,768,538 | -0.10(-0.68%) |
Feb 16, 2018 | 15.25 | 15.25 | 15.25 | 0 | -0.26(-1.65%) | |
Feb 15, 2018 | 15.82 | 15.84 | 15.49 | 15.51 | 1,998,457 | -0.20(-1.27%) |
Feb 14, 2018 | 15.32 | 15.78 | 15.17 | 15.71 | 3,083,606 | +0.28(+1.79%) |
Feb 13, 2018 | 15.23 | 15.54 | 15.05 | 15.43 | 3,238,842 | +0.34(+2.24%) |
Feb 12, 2018 | 14.91 | 15.25 | 14.64 | 15.09 | 2,873,710 | +0.39(+2.67%) |
Feb 09, 2018 | 14.84 | 14.84 | 14.24 | 14.70 | 6,237,906 | +0.05(+0.33%) |
Feb 08, 2018 | 14.94 | 15.31 | 14.47 | 14.65 | 6,935,114 | -0.22(-1.48%) |
Feb 07, 2018 | 14.11 | 14.88 | 13.89 | 14.87 | 5,989,249 | +0.56(+3.90%) |
Feb 06, 2018 | 13.69 | 14.35 | 13.61 | 14.31 | 4,389,475 | +0.35(+2.52%) |
Feb 05, 2018 | 14.03 | 14.17 | 13.77 | 13.96 | 2,769,140 | -0.22(-1.56%) |
Feb 02, 2018 | 14.37 | 14.64 | 14.17 | 14.18 | 3,064,446 | -0.44(-3.02%) |
Feb 01, 2018 | 14.73 | 14.76 | 14.42 | 14.62 | 2,009,424 | -0.06(-0.38%) |
Jan 31, 2018 | 14.86 | 14.94 | 14.57 | 14.68 | 2,323,040 | -0.10(-0.70%) |
Jan 30, 2018 | 14.93 | 15.04 | 14.86 | 14.78 | 2,789,287 | -0.34(-2.28%) |
Jan 29, 2018 | 15.36 | 15.36 | 15.12 | 15.13 | 2,373,869 | -0.31(-1.98%) |
Jan 26, 2018 | 15.45 | 15.47 | 15.25 | 15.43 | 2,084,746 | +0.04(+0.27%) |
Jan 25, 2018 | 15.65 | 15.65 | 15.31 | 15.39 | 2,040,858 | -0.14(-0.88%) |
Jan 24, 2018 | 15.76 | 15.81 | 15.52 | 15.53 | 2,067,598 | -0.20(-1.25%) |
Jan 23, 2018 | 15.80 | 15.94 | 15.45 | 15.72 | 3,290,615 | -0.03(-0.22%) |
Jan 22, 2018 | 15.50 | 16.04 | 15.42 | 15.76 | 2,989,377 | +0.26(+1.67%) |
Jan 19, 2018 | 15.43 | 15.55 | 15.15 | 15.50 | 1,929,206 | +0.03(+0.22%) |
Jan 18, 2018 | 15.85 | 15.85 | 15.41 | 15.47 | 2,596,848 | -0.36(-2.28%) |
Jan 17, 2018 | 15.77 | 15.94 | 15.48 | 15.83 | 2,704,735 | -0.10(-0.64%) |
Jan 16, 2018 | 16.51 | 16.62 | 15.92 | 15.93 | 2,707,986 | -0.50(-3.02%) |
Jan 12, 2018 | 16.43 | 16.43 | 16.43 | 0 | +0.11(+0.67%) | |
Jan 11, 2018 | 16.04 | 16.37 | 15.95 | 16.32 | 1,770,353 | +0.35(+2.22%) |
Jan 10, 2018 | 15.96 | 15.96 | 2,398,637 | +0.37(+2.36%) | ||
Jan 09, 2018 | 15.61 | 15.64 | 15.44 | 15.60 | 1,719,595 | +0.01(+0.04%) |
Jan 08, 2018 | 15.57 | 15.64 | 15.50 | 15.59 | 1,514,418 | +0.05(+0.31%) |
Jan 05, 2018 | 15.65 | 15.66 | 15.38 | 15.54 | 2,069,242 | -0.11(-0.70%) |
Jan 04, 2018 | 15.84 | 15.87 | 15.62 | 15.65 | 1,763,105 | -0.12(-0.73%) |
Jan 03, 2018 | 15.31 | 15.80 | 15.29 | 15.77 | 1,611,171 | +0.46(+2.98%) |