Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 12.65 | 12.65 | 12.65 | 0 | +0.20(+1.60%) | |
Mar 28, 2018 | 12.55 | 12.61 | 12.37 | 12.46 | 5,766,684 | -0.01(-0.07%) |
Mar 27, 2018 | 12.72 | 12.76 | 12.39 | 12.46 | 7,360,904 | -0.27(-2.13%) |
Mar 26, 2018 | 12.66 | 12.75 | 12.47 | 12.74 | 7,587,576 | +0.29(+2.33%) |
Mar 23, 2018 | 12.66 | 12.78 | 12.43 | 12.45 | 10,422,024 | -0.40(-3.10%) |
Mar 22, 2018 | 12.89 | 13.01 | 12.83 | 12.84 | 12,943,666 | -0.54(-4.06%) |
Mar 21, 2018 | 13.35 | 13.55 | 13.19 | 13.39 | 14,191,566 | -0.66(-4.70%) |
Mar 20, 2018 | 14.08 | 14.15 | 14.01 | 14.05 | 2,426,709 | -0.02(-0.13%) |
Mar 19, 2018 | 14.26 | 14.28 | 13.94 | 14.07 | 4,626,342 | -0.25(-1.77%) |
Mar 16, 2018 | 14.21 | 14.37 | 14.20 | 14.32 | 4,075,437 | +0.11(+0.76%) |
Mar 15, 2018 | 14.22 | 14.32 | 14.16 | 14.21 | 2,416,877 | +0.00(+0.00%) |
Mar 14, 2018 | 14.41 | 14.41 | 14.14 | 14.21 | 4,548,598 | -0.08(-0.57%) |
Mar 13, 2018 | 14.54 | 14.58 | 14.28 | 14.29 | 4,944,142 | -0.29(-1.99%) |
Mar 12, 2018 | 14.58 | 14.63 | 14.50 | 14.58 | 3,130,358 | -0.01(-0.06%) |
Mar 09, 2018 | 14.55 | 14.61 | 14.50 | 14.59 | 3,440,310 | -0.05(-0.37%) |
Mar 08, 2018 | 14.68 | 14.76 | 14.53 | 14.65 | 4,426,973 | -0.14(-0.92%) |
Mar 07, 2018 | 14.80 | 14.78 | 4,142,348 | +0.24(+1.68%) | ||
Mar 06, 2018 | 14.51 | 14.57 | 14.41 | 14.54 | 2,651,289 | +0.15(+1.07%) |
Mar 05, 2018 | 14.08 | 14.46 | 14.07 | 14.38 | 4,294,030 | +0.09(+0.63%) |
Mar 02, 2018 | 14.01 | 14.35 | 13.94 | 14.29 | 8,355,461 | +0.08(+0.57%) |
Mar 01, 2018 | 14.36 | 14.42 | 14.08 | 14.21 | 5,379,157 | -0.22(-1.51%) |
Feb 28, 2018 | 14.84 | 14.85 | 14.42 | 14.43 | 4,830,675 | -0.42(-2.80%) |
Feb 27, 2018 | 14.86 | 14.95 | 14.82 | 14.85 | 3,366,478 | -0.07(-0.49%) |
Feb 26, 2018 | 14.88 | 14.94 | 14.78 | 14.92 | 2,565,396 | +0.05(+0.30%) |
Feb 23, 2018 | 14.88 | 14.89 | 14.78 | 14.87 | 3,419,306 | +0.00(+0.00%) |
Feb 22, 2018 | 14.83 | 14.87 | 4,477,416 | -0.13(-0.84%) | ||
Feb 21, 2018 | 15.13 | 15.23 | 14.99 | 15.00 | 4,876,096 | +0.10(+0.67%) |
Feb 20, 2018 | 14.76 | 14.97 | 14.75 | 14.90 | 4,207,284 | +0.34(+2.36%) |
Feb 16, 2018 | 14.56 | 14.56 | 14.56 | 0 | -0.03(-0.19%) | |
Feb 15, 2018 | 14.71 | 14.72 | 14.46 | 14.58 | 3,866,680 | -0.14(-0.92%) |
Feb 14, 2018 | 14.23 | 14.75 | 14.18 | 14.72 | 5,267,607 | +0.33(+2.26%) |
Feb 13, 2018 | 14.32 | 14.39 | 3,586,859 | -0.10(-0.69%) | ||
Feb 12, 2018 | 14.58 | 14.67 | 14.29 | 14.49 | 7,084,107 | +0.39(+2.76%) |
Feb 09, 2018 | 13.98 | 14.15 | 13.64 | 14.10 | 9,560,724 | +0.08(+0.58%) |
Feb 08, 2018 | 14.81 | 14.82 | 14.01 | 14.02 | 10,345,630 | -0.54(-3.73%) |
Feb 07, 2018 | 14.24 | 14.68 | 14.21 | 14.56 | 10,797,928 | -0.39(-2.60%) |
Feb 06, 2018 | 14.71 | 15.05 | 14.65 | 14.95 | 13,686,417 | -0.03(-0.18%) |
Feb 05, 2018 | 15.41 | 15.51 | 14.75 | 14.98 | 11,245,365 | -0.49(-3.16%) |
Feb 02, 2018 | 16.01 | 16.06 | 15.42 | 15.47 | 16,841,318 | -1.41(-8.36%) |
Feb 01, 2018 | 16.61 | 16.88 | 16.58 | 16.88 | 3,411,977 | +0.28(+1.69%) |
Jan 31, 2018 | 16.70 | 16.75 | 16.57 | 16.60 | 3,188,278 | -0.04(-0.22%) |
Jan 30, 2018 | 16.93 | 16.95 | 16.59 | 16.64 | 5,914,424 | -0.65(-3.77%) |
Jan 29, 2018 | 17.45 | 17.46 | 17.25 | 17.29 | 3,948,672 | -0.37(-2.10%) |
Jan 26, 2018 | 17.70 | 17.72 | 17.61 | 17.66 | 2,636,118 | -0.12(-0.66%) |
Jan 25, 2018 | 18.02 | 18.04 | 17.71 | 17.78 | 3,871,881 | -0.09(-0.51%) |
Jan 24, 2018 | 18.04 | 18.09 | 17.71 | 17.87 | 4,482,268 | +0.24(+1.39%) |
Jan 23, 2018 | 17.61 | 17.67 | 17.52 | 17.62 | 3,041,340 | +0.07(+0.41%) |
Jan 22, 2018 | 17.46 | 17.56 | 17.39 | 17.55 | 7,871,507 | +0.55(+3.25%) |
Jan 19, 2018 | 16.88 | 17.02 | 16.82 | 17.00 | 3,293,589 | +0.23(+1.35%) |
Jan 18, 2018 | 16.89 | 16.90 | 16.76 | 16.77 | 2,170,441 | +0.01(+0.05%) |
Jan 17, 2018 | 16.76 | 16.85 | 16.56 | 16.76 | 2,855,815 | +0.01(+0.05%) |
Jan 16, 2018 | 16.97 | 16.97 | 16.69 | 16.75 | 3,432,926 | -0.17(-1.02%) |
Jan 12, 2018 | 16.93 | 16.93 | 16.93 | 0 | +0.13(+0.75%) | |
Jan 11, 2018 | 16.77 | 16.88 | 16.69 | 16.80 | 3,622,329 | +0.05(+0.32%) |
Jan 10, 2018 | 16.88 | 16.75 | 4,850,084 | +0.33(+2.04%) | ||
Jan 09, 2018 | 16.28 | 16.44 | 16.27 | 16.41 | 5,182,333 | -0.15(-0.93%) |
Jan 08, 2018 | 16.59 | 16.67 | 16.54 | 16.56 | 5,553,242 | -0.23(-1.35%) |
Jan 05, 2018 | 17.51 | 17.56 | 16.75 | 16.79 | 18,247,568 | -1.10(-6.17%) |
Jan 04, 2018 | 17.76 | 17.91 | 17.76 | 17.90 | 4,871,058 | +0.55(+3.18%) |
Jan 03, 2018 | 17.28 | 17.39 | 17.20 | 17.34 | 4,678,576 | -0.15(-0.88%) |