Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.92 | 14.92 | 14.92 | 0 | -0.03(-0.19%) | |
Mar 28, 2018 | 15.08 | 15.18 | 14.76 | 14.95 | 312,923 | -0.06(-0.37%) |
Mar 27, 2018 | 14.74 | 15.16 | 14.46 | 15.00 | 259,152 | +0.31(+2.14%) |
Mar 26, 2018 | 14.79 | 14.85 | 14.34 | 14.69 | 727,360 | +0.12(+0.82%) |
Mar 23, 2018 | 14.39 | 14.81 | 14.19 | 14.57 | 929,624 | +0.05(+0.34%) |
Mar 22, 2018 | 14.82 | 14.96 | 14.23 | 14.52 | 735,462 | -0.38(-2.54%) |
Mar 21, 2018 | 14.96 | 15.37 | 14.74 | 14.90 | 586,475 | -0.04(-0.28%) |
Mar 20, 2018 | 15.20 | 15.20 | 14.69 | 14.94 | 583,510 | -0.16(-1.07%) |
Mar 19, 2018 | 15.53 | 15.57 | 14.95 | 15.10 | 288,853 | -0.41(-2.66%) |
Mar 16, 2018 | 15.50 | 15.68 | 15.37 | 15.51 | 623,359 | +0.08(+0.54%) |
Mar 15, 2018 | 15.37 | 15.59 | 15.17 | 15.43 | 558,282 | +0.07(+0.46%) |
Mar 14, 2018 | 15.61 | 15.61 | 15.13 | 15.36 | 360,423 | -0.16(-1.04%) |
Mar 13, 2018 | 15.46 | 15.79 | 15.44 | 15.52 | 473,209 | +0.11(+0.73%) |
Mar 12, 2018 | 15.47 | 15.73 | 15.22 | 15.41 | 317,556 | +0.01(+0.09%) |
Mar 09, 2018 | 15.65 | 15.81 | 15.32 | 15.39 | 679,171 | +0.08(+0.55%) |
Mar 08, 2018 | 15.45 | 15.57 | 14.91 | 15.31 | 372,679 | -0.01(-0.09%) |
Mar 07, 2018 | 15.27 | 15.32 | 298,735 | -0.09(-0.59%) | ||
Mar 06, 2018 | 15.58 | 15.64 | 15.06 | 15.41 | 549,524 | +0.04(+0.27%) |
Mar 05, 2018 | 14.76 | 15.81 | 14.70 | 15.37 | 902,093 | +0.50(+3.39%) |
Mar 02, 2018 | 14.92 | 14.99 | 14.61 | 14.87 | 555,523 | -0.13(-0.89%) |
Mar 01, 2018 | 15.35 | 15.35 | 14.90 | 15.00 | 318,755 | -0.23(-1.52%) |
Feb 28, 2018 | 15.43 | 15.52 | 15.07 | 15.23 | 448,025 | -0.15(-1.00%) |
Feb 27, 2018 | 15.55 | 15.73 | 15.30 | 15.39 | 1,653,814 | -0.22(-1.39%) |
Feb 26, 2018 | 15.52 | 15.73 | 15.37 | 15.60 | 229,297 | +0.18(+1.18%) |
Feb 23, 2018 | 15.76 | 15.93 | 15.35 | 15.42 | 294,930 | -0.38(-2.44%) |
Feb 22, 2018 | 15.79 | 15.81 | 387,197 | -0.02(-0.13%) | ||
Feb 21, 2018 | 15.89 | 16.11 | 15.66 | 15.83 | 438,585 | -0.08(-0.53%) |
Feb 20, 2018 | 15.83 | 16.22 | 15.63 | 15.91 | 321,615 | +0.03(+0.18%) |
Feb 16, 2018 | 15.88 | 15.88 | 15.88 | 0 | -0.11(-0.66%) | |
Feb 15, 2018 | 16.25 | 16.37 | 15.95 | 15.99 | 540,616 | -0.12(-0.74%) |
Feb 14, 2018 | 15.41 | 16.39 | 15.18 | 16.11 | 617,600 | +0.64(+4.12%) |
Feb 13, 2018 | 15.43 | 15.51 | 15.25 | 15.47 | 231,821 | +0.08(+0.50%) |
Feb 12, 2018 | 15.01 | 15.53 | 14.85 | 15.39 | 169,607 | +0.33(+2.18%) |
Feb 09, 2018 | 15.02 | 15.09 | 14.69 | 15.06 | 346,009 | +0.26(+1.75%) |
Feb 08, 2018 | 15.34 | 15.64 | 14.76 | 14.81 | 457,288 | -0.51(-3.34%) |
Feb 07, 2018 | 15.79 | 15.79 | 15.17 | 15.32 | 726,731 | -0.43(-2.71%) |
Feb 06, 2018 | 14.85 | 15.77 | 14.01 | 15.74 | 1,291,540 | +0.43(+2.83%) |
Feb 05, 2018 | 15.80 | 16.00 | 15.27 | 15.31 | 812,669 | -0.78(-4.83%) |
Feb 02, 2018 | 16.39 | 16.67 | 15.99 | 16.09 | 769,112 | -0.56(-3.36%) |
Feb 01, 2018 | 16.78 | 16.97 | 16.41 | 16.65 | 354,142 | +0.02(+0.13%) |
Jan 31, 2018 | 16.20 | 16.79 | 16.10 | 16.62 | 666,886 | +0.58(+3.62%) |
Jan 30, 2018 | 16.18 | 16.27 | 15.97 | 16.04 | 439,547 | -0.29(-1.80%) |
Jan 29, 2018 | 16.81 | 16.85 | 16.12 | 16.34 | 618,583 | -0.52(-3.07%) |
Jan 26, 2018 | 16.90 | 17.28 | 16.69 | 16.86 | 447,476 | +0.04(+0.21%) |
Jan 25, 2018 | 16.52 | 16.96 | 16.37 | 16.82 | 746,400 | +0.45(+2.78%) |
Jan 24, 2018 | 17.24 | 17.35 | 16.32 | 16.37 | 643,902 | -0.71(-4.14%) |
Jan 23, 2018 | 17.42 | 17.42 | 16.73 | 17.07 | 630,987 | -0.43(-2.48%) |
Jan 22, 2018 | 17.35 | 17.53 | 17.14 | 17.51 | 462,750 | +0.26(+1.50%) |
Jan 19, 2018 | 16.93 | 18.81 | 16.93 | 17.25 | 310,665 | +0.27(+1.57%) |
Jan 18, 2018 | 17.26 | 17.44 | 16.84 | 16.98 | 255,732 | -0.17(-0.98%) |
Jan 17, 2018 | 16.99 | 17.34 | 16.79 | 17.15 | 469,866 | +0.17(+0.99%) |
Jan 16, 2018 | 17.78 | 18.09 | 16.83 | 16.98 | 929,374 | -0.51(-2.92%) |
Jan 12, 2018 | 17.49 | 17.49 | 17.49 | 0 | +0.25(+1.46%) | |
Jan 11, 2018 | 16.69 | 17.47 | 16.69 | 17.24 | 903,385 | +0.65(+3.92%) |
Jan 10, 2018 | 16.49 | 17.23 | 16.41 | 16.59 | 827,453 | +0.10(+0.59%) |
Jan 09, 2018 | 16.66 | 16.76 | 16.03 | 16.49 | 784,970 | -0.10(-0.59%) |
Jan 08, 2018 | 16.97 | 17.10 | 15.06 | 16.59 | 1,110,502 | -0.33(-1.94%) |
Jan 05, 2018 | 17.24 | 17.48 | 16.76 | 16.92 | 379,559 | -0.19(-1.10%) |
Jan 04, 2018 | 17.04 | 17.66 | 17.04 | 17.11 | 1,268,591 | +0.21(+1.24%) |
Jan 03, 2018 | 17.42 | 17.54 | 16.57 | 16.90 | 1,274,596 | -0.45(-2.62%) |