Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.86 | 14.86 | 14.86 | 0 | +0.02(+0.13%) | |
Mar 28, 2018 | 14.56 | 14.92 | 14.48 | 14.84 | 1,023,982 | +0.38(+2.64%) |
Mar 27, 2018 | 14.42 | 14.73 | 14.17 | 14.46 | 650,941 | +0.06(+0.40%) |
Mar 26, 2018 | 14.59 | 14.62 | 13.93 | 14.40 | 771,925 | -0.02(-0.13%) |
Mar 23, 2018 | 14.79 | 14.88 | 14.38 | 14.42 | 866,187 | -0.32(-2.14%) |
Mar 22, 2018 | 14.83 | 15.39 | 14.71 | 14.74 | 1,137,050 | -0.17(-1.15%) |
Mar 21, 2018 | 14.74 | 15.13 | 14.69 | 14.91 | 952,798 | +0.17(+1.17%) |
Mar 20, 2018 | 15.19 | 15.23 | 14.60 | 14.74 | 1,207,884 | -0.40(-2.65%) |
Mar 19, 2018 | 15.45 | 15.49 | 14.82 | 15.14 | 1,624,029 | -0.47(-3.00%) |
Mar 16, 2018 | 15.81 | 15.96 | 15.45 | 15.61 | 11,866,022 | -0.23(-1.45%) |
Mar 15, 2018 | 15.97 | 16.08 | 15.63 | 15.84 | 1,044,712 | -0.12(-0.78%) |
Mar 14, 2018 | 16.13 | 16.28 | 15.70 | 15.96 | 996,085 | -0.19(-1.18%) |
Mar 13, 2018 | 16.41 | 16.51 | 16.11 | 16.15 | 1,117,349 | -0.18(-1.09%) |
Mar 12, 2018 | 16.00 | 16.49 | 15.95 | 16.33 | 1,147,918 | +0.30(+1.88%) |
Mar 09, 2018 | 15.94 | 16.10 | 15.78 | 16.03 | 893,895 | +0.21(+1.31%) |
Mar 08, 2018 | 16.08 | 16.28 | 15.67 | 15.82 | 1,041,998 | -0.28(-1.75%) |
Mar 07, 2018 | 16.40 | 15.92 | 16.10 | 1,144,898 | +0.07(+0.41%) | |
Mar 06, 2018 | 15.95 | 16.09 | 15.62 | 16.04 | 915,950 | +0.23(+1.43%) |
Mar 05, 2018 | 15.61 | 15.91 | 15.50 | 15.81 | 811,258 | +0.21(+1.33%) |
Mar 02, 2018 | 15.08 | 15.69 | 15.07 | 15.61 | 1,014,628 | +0.44(+2.92%) |
Mar 01, 2018 | 15.41 | 15.50 | 14.98 | 15.16 | 1,558,614 | -0.28(-1.83%) |
Feb 28, 2018 | 15.70 | 15.78 | 15.32 | 15.45 | 1,328,560 | -0.21(-1.32%) |
Feb 27, 2018 | 15.70 | 16.05 | 15.58 | 15.65 | 1,864,599 | +0.16(+1.03%) |
Feb 26, 2018 | 15.18 | 15.64 | 14.85 | 15.49 | 1,292,460 | +0.30(+1.98%) |
Feb 23, 2018 | 15.02 | 15.24 | 14.79 | 15.19 | 1,318,886 | +0.29(+1.96%) |
Feb 22, 2018 | 14.79 | 14.90 | 2,699,252 | -0.07(-0.44%) | ||
Feb 21, 2018 | 14.56 | 15.11 | 14.47 | 14.97 | 1,973,488 | +0.47(+3.25%) |
Feb 20, 2018 | 15.11 | 15.31 | 14.14 | 14.50 | 2,751,807 | -0.64(-4.23%) |
Feb 16, 2018 | 15.14 | 15.14 | 15.14 | 0 | +0.45(+3.08%) | |
Feb 15, 2018 | 14.47 | 14.76 | 14.40 | 14.68 | 2,680,939 | +0.25(+1.76%) |
Feb 14, 2018 | 14.35 | 15.49 | 14.24 | 14.43 | 3,524,943 | +0.37(+2.61%) |
Feb 13, 2018 | 14.51 | 14.60 | 13.42 | 14.06 | 2,207,934 | -0.72(-4.84%) |
Feb 12, 2018 | 14.71 | 15.04 | 14.51 | 14.78 | 1,946,464 | +0.12(+0.84%) |
Feb 09, 2018 | 15.08 | 15.16 | 14.13 | 14.66 | 2,147,913 | -0.31(-2.08%) |
Feb 08, 2018 | 15.40 | 15.76 | 14.95 | 14.97 | 1,537,716 | -0.44(-2.87%) |
Feb 07, 2018 | 15.33 | 15.86 | 15.11 | 15.41 | 1,246,904 | -0.03(-0.18%) |
Feb 06, 2018 | 15.14 | 15.54 | 14.56 | 15.44 | 2,300,445 | -0.18(-1.15%) |
Feb 05, 2018 | 16.56 | 16.64 | 15.48 | 15.62 | 1,921,795 | -1.03(-6.16%) |
Feb 02, 2018 | 16.74 | 16.74 | 16.17 | 16.64 | 3,415,181 | -0.09(-0.56%) |
Feb 01, 2018 | 18.17 | 16.17 | 16.74 | 6,017,212 | -3.09(-15.57%) | |
Jan 31, 2018 | 21.06 | 21.16 | 19.57 | 19.82 | 2,335,306 | -1.19(-5.65%) |
Jan 30, 2018 | 21.08 | 21.17 | 20.40 | 21.01 | 1,342,723 | -0.34(-1.59%) |
Jan 29, 2018 | 20.75 | 21.56 | 20.75 | 21.35 | 1,101,924 | +0.64(+3.09%) |
Jan 26, 2018 | 20.63 | 21.06 | 20.25 | 20.71 | 1,216,151 | +0.23(+1.10%) |
Jan 25, 2018 | 20.51 | 20.71 | 20.26 | 20.48 | 789,271 | +0.02(+0.09%) |
Jan 24, 2018 | 20.42 | 20.67 | 20.27 | 20.46 | 1,148,928 | +0.15(+0.74%) |
Jan 23, 2018 | 21.20 | 21.27 | 20.10 | 20.31 | 1,572,936 | -0.98(-4.60%) |
Jan 22, 2018 | 20.19 | 21.30 | 20.14 | 21.29 | 1,543,432 | +1.09(+5.41%) |
Jan 19, 2018 | 19.89 | 20.26 | 19.25 | 20.20 | 1,322,436 | +0.25(+1.27%) |
Jan 18, 2018 | 20.42 | 20.67 | 19.78 | 19.94 | 1,144,206 | -0.53(-2.57%) |
Jan 17, 2018 | 20.47 | 20.69 | 19.92 | 20.47 | 1,647,324 | +0.08(+0.42%) |
Jan 16, 2018 | 19.60 | 20.53 | 19.56 | 20.39 | 2,027,550 | +0.94(+4.84%) |
Jan 12, 2018 | 19.45 | 19.45 | 19.45 | 0 | -0.14(-0.72%) | |
Jan 11, 2018 | 19.16 | 19.66 | 19.14 | 19.59 | 932,932 | +0.50(+2.61%) |
Jan 10, 2018 | 18.78 | 19.20 | 18.64 | 19.09 | 981,306 | +0.32(+1.71%) |
Jan 09, 2018 | 18.58 | 18.90 | 18.46 | 18.77 | 904,638 | +0.11(+0.61%) |
Jan 08, 2018 | 18.70 | 18.82 | 17.70 | 18.66 | 1,255,903 | -0.05(-0.25%) |
Jan 05, 2018 | 18.14 | 18.80 | 18.07 | 18.70 | 1,095,409 | +0.61(+3.38%) |
Jan 04, 2018 | 18.12 | 18.38 | 17.91 | 18.09 | 780,235 | +0.07(+0.37%) |
Jan 03, 2018 | 18.18 | 18.34 | 17.94 | 18.02 | 696,250 | -0.21(-1.14%) |