Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.19 | 15.19 | 15.19 | 0 | +0.52(+3.54%) | |
Mar 28, 2018 | 15.00 | 15.00 | 14.52 | 14.67 | 322,629 | -0.37(-2.46%) |
Mar 27, 2018 | 15.63 | 15.63 | 14.92 | 15.04 | 255,282 | -0.51(-3.28%) |
Mar 26, 2018 | 15.37 | 15.76 | 15.07 | 15.55 | 403,367 | +0.45(+2.98%) |
Mar 23, 2018 | 16.02 | 16.29 | 15.10 | 15.10 | 654,821 | -0.74(-4.67%) |
Mar 22, 2018 | 16.78 | 16.90 | 15.84 | 15.84 | 408,983 | -1.26(-7.37%) |
Mar 21, 2018 | 16.49 | 17.25 | 16.39 | 17.10 | 230,746 | +0.69(+4.20%) |
Mar 20, 2018 | 16.86 | 16.86 | 16.40 | 16.41 | 171,709 | -0.34(-2.03%) |
Mar 19, 2018 | 17.07 | 17.07 | 16.41 | 16.75 | 289,440 | -0.62(-3.57%) |
Mar 16, 2018 | 16.76 | 17.57 | 16.58 | 17.37 | 893,333 | +0.73(+4.39%) |
Mar 15, 2018 | 16.97 | 16.98 | 16.58 | 16.64 | 188,004 | -0.24(-1.42%) |
Mar 14, 2018 | 17.39 | 17.39 | 16.82 | 16.88 | 323,478 | -0.41(-2.37%) |
Mar 13, 2018 | 17.74 | 17.76 | 16.95 | 17.29 | 315,706 | -0.24(-1.37%) |
Mar 12, 2018 | 17.44 | 17.64 | 17.28 | 17.53 | 338,478 | +0.12(+0.69%) |
Mar 09, 2018 | 17.51 | 17.73 | 17.07 | 17.41 | 266,264 | +0.18(+1.04%) |
Mar 08, 2018 | 17.41 | 17.44 | 16.79 | 17.23 | 304,900 | -0.16(-0.92%) |
Mar 07, 2018 | 17.39 | 249,851 | +0.18(+1.05%) | |||
Mar 06, 2018 | 17.00 | 17.40 | 16.58 | 17.21 | 402,905 | +0.39(+2.32%) |
Mar 05, 2018 | 16.67 | 17.08 | 16.52 | 16.82 | 492,135 | -0.05(-0.30%) |
Mar 02, 2018 | 16.64 | 17.13 | 16.19 | 16.87 | 409,923 | +0.02(+0.12%) |
Mar 01, 2018 | 17.00 | 17.26 | 16.46 | 16.85 | 662,107 | +0.49(+3.00%) |
Feb 28, 2018 | 16.96 | 16.96 | 16.34 | 16.36 | 481,792 | -0.54(-3.20%) |
Feb 27, 2018 | 17.02 | 17.25 | 16.77 | 16.90 | 426,131 | -0.13(-0.76%) |
Feb 26, 2018 | 17.04 | 17.19 | 16.68 | 17.03 | 350,316 | +0.22(+1.31%) |
Feb 23, 2018 | 16.91 | 17.09 | 16.53 | 16.81 | 201,704 | +0.08(+0.48%) |
Feb 22, 2018 | 16.71 | 16.73 | 237,868 | -0.23(-1.36%) | ||
Feb 21, 2018 | 17.37 | 17.52 | 16.95 | 16.96 | 288,564 | -0.34(-1.97%) |
Feb 20, 2018 | 17.27 | 17.83 | 17.25 | 17.30 | 530,162 | -0.38(-2.15%) |
Feb 16, 2018 | 17.68 | 17.68 | 17.68 | 0 | +1.20(+7.28%) | |
Feb 15, 2018 | 16.57 | 16.60 | 16.12 | 16.48 | 668,555 | -0.09(-0.54%) |
Feb 14, 2018 | 15.68 | 16.61 | 15.57 | 16.57 | 260,795 | +0.68(+4.28%) |
Feb 13, 2018 | 16.19 | 16.35 | 15.83 | 15.89 | 377,854 | -0.40(-2.46%) |
Feb 12, 2018 | 16.52 | 16.90 | 15.84 | 16.29 | 1,132,427 | +1.70(+11.65%) |
Feb 09, 2018 | 14.72 | 14.74 | 13.92 | 14.59 | 764,906 | +0.06(+0.41%) |
Feb 08, 2018 | 15.28 | 15.29 | 14.47 | 14.53 | 468,892 | -0.72(-4.72%) |
Feb 07, 2018 | 15.29 | 15.40 | 15.11 | 15.25 | 332,933 | -0.15(-0.97%) |
Feb 06, 2018 | 14.51 | 15.52 | 14.48 | 15.40 | 569,819 | +0.52(+3.46%) |
Feb 05, 2018 | 15.48 | 15.86 | 14.71 | 14.88 | 458,037 | -0.62(-4.03%) |
Feb 02, 2018 | 16.10 | 16.34 | 15.51 | 15.51 | 517,663 | -0.81(-4.96%) |
Feb 01, 2018 | 16.15 | 16.54 | 16.08 | 16.32 | 418,237 | +0.13(+0.80%) |
Jan 31, 2018 | 16.62 | 16.73 | 16.03 | 16.19 | 638,826 | -0.31(-1.88%) |
Jan 30, 2018 | 16.27 | 16.66 | 16.25 | 16.50 | 766,949 | +0.13(+0.79%) |
Jan 29, 2018 | 17.04 | 17.06 | 16.00 | 16.37 | 1,501,119 | -0.73(-4.27%) |
Jan 26, 2018 | 16.92 | 18.11 | 16.60 | 17.10 | 1,800,235 | -1.80(-9.52%) |
Jan 25, 2018 | 19.66 | 19.72 | 18.53 | 18.90 | 795,388 | -0.35(-1.82%) |
Jan 24, 2018 | 19.76 | 19.79 | 19.07 | 19.25 | 786,257 | -0.48(-2.43%) |
Jan 23, 2018 | 18.50 | 20.24 | 17.54 | 19.73 | 1,669,182 | +1.27(+6.88%) |
Jan 22, 2018 | 18.09 | 18.47 | 17.88 | 18.46 | 262,622 | +0.35(+1.93%) |
Jan 19, 2018 | 18.10 | 18.25 | 17.76 | 18.11 | 421,056 | -0.03(-0.17%) |
Jan 18, 2018 | 18.44 | 18.69 | 18.12 | 18.14 | 462,736 | -0.39(-2.10%) |
Jan 17, 2018 | 17.99 | 18.68 | 17.81 | 18.53 | 588,540 | +0.71(+3.98%) |
Jan 16, 2018 | 18.53 | 19.07 | 17.74 | 17.82 | 706,839 | -0.70(-3.78%) |
Jan 12, 2018 | 18.52 | 18.52 | 18.52 | 0 | +0.82(+4.63%) | |
Jan 11, 2018 | 17.61 | 17.98 | 17.33 | 17.70 | 1,190,357 | +0.59(+3.45%) |
Jan 10, 2018 | 17.02 | 17.31 | 16.80 | 17.11 | 397,675 | +0.15(+0.88%) |
Jan 09, 2018 | 17.09 | 17.09 | 16.41 | 16.96 | 600,494 | -0.26(-1.51%) |
Jan 08, 2018 | 16.70 | 17.26 | 16.54 | 17.22 | 406,274 | +0.61(+3.67%) |
Jan 05, 2018 | 16.80 | 16.80 | 16.17 | 16.61 | 444,271 | -0.16(-0.95%) |
Jan 04, 2018 | 16.67 | 16.86 | 16.40 | 16.77 | 407,756 | +0.24(+1.45%) |
Jan 03, 2018 | 16.26 | 16.59 | 16.00 | 16.53 | 441,513 | +0.43(+2.67%) |