Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.61 | 14.61 | 14.61 | 0 | +0.14(+0.97%) | |
Mar 28, 2018 | 15.08 | 15.10 | 14.28 | 14.47 | 2,449,017 | -0.66(-4.36%) |
Mar 27, 2018 | 15.91 | 16.05 | 15.04 | 15.13 | 2,617,397 | -0.77(-4.84%) |
Mar 26, 2018 | 15.12 | 15.91 | 14.90 | 15.90 | 2,438,468 | +0.98(+6.57%) |
Mar 23, 2018 | 15.18 | 15.35 | 14.60 | 14.92 | 1,659,701 | -0.20(-1.32%) |
Mar 22, 2018 | 15.19 | 15.55 | 14.89 | 15.12 | 1,937,331 | -0.25(-1.63%) |
Mar 21, 2018 | 15.90 | 15.98 | 15.35 | 15.37 | 1,390,766 | -0.57(-3.58%) |
Mar 20, 2018 | 15.61 | 15.97 | 15.41 | 15.94 | 2,368,124 | +0.43(+2.77%) |
Mar 19, 2018 | 15.62 | 15.90 | 15.31 | 15.51 | 2,397,195 | -0.11(-0.70%) |
Mar 16, 2018 | 15.80 | 16.19 | 15.62 | 15.62 | 3,804,621 | -0.34(-2.13%) |
Mar 15, 2018 | 16.30 | 16.40 | 15.80 | 15.96 | 1,904,397 | -0.24(-1.48%) |
Mar 14, 2018 | 16.90 | 17.00 | 15.83 | 16.20 | 2,768,856 | -0.74(-4.37%) |
Mar 13, 2018 | 17.22 | 17.58 | 16.77 | 16.94 | 2,077,149 | -0.35(-2.02%) |
Mar 12, 2018 | 17.40 | 17.54 | 16.81 | 17.29 | 1,775,357 | -0.01(-0.06%) |
Mar 09, 2018 | 17.47 | 17.55 | 17.03 | 17.30 | 1,462,409 | -0.09(-0.52%) |
Mar 08, 2018 | 17.93 | 17.99 | 17.20 | 17.39 | 1,267,658 | -0.37(-2.08%) |
Mar 07, 2018 | 17.41 | 18.08 | 17.26 | 17.76 | 2,718,036 | +0.23(+1.31%) |
Mar 06, 2018 | 17.39 | 17.54 | 16.98 | 17.53 | 2,069,830 | +0.14(+0.81%) |
Mar 05, 2018 | 16.95 | 17.56 | 16.62 | 17.39 | 1,601,306 | +0.43(+2.54%) |
Mar 02, 2018 | 16.07 | 17.00 | 15.82 | 16.96 | 1,736,197 | +0.74(+4.56%) |
Mar 01, 2018 | 16.92 | 16.97 | 16.08 | 16.22 | 1,578,748 | -0.69(-4.08%) |
Feb 28, 2018 | 16.84 | 17.34 | 16.75 | 16.91 | 1,405,020 | +0.01(+0.06%) |
Feb 27, 2018 | 17.37 | 17.42 | 16.78 | 16.90 | 1,579,356 | -0.39(-2.26%) |
Feb 26, 2018 | 17.02 | 17.41 | 16.87 | 17.29 | 2,334,914 | +0.28(+1.65%) |
Feb 23, 2018 | 16.47 | 17.25 | 16.24 | 17.01 | 2,483,422 | +0.64(+3.91%) |
Feb 22, 2018 | 16.15 | 16.37 | 1,134,305 | -0.01(-0.06%) | ||
Feb 21, 2018 | 16.32 | 17.06 | 16.23 | 16.38 | 1,037,400 | +0.16(+0.99%) |
Feb 20, 2018 | 16.27 | 16.93 | 16.11 | 16.22 | 1,645,483 | -0.25(-1.52%) |
Feb 16, 2018 | 16.47 | 16.47 | 16.47 | 0 | +0.38(+2.36%) | |
Feb 15, 2018 | 16.10 | 16.40 | 15.79 | 16.09 | 1,841,870 | +0.09(+0.56%) |
Feb 14, 2018 | 15.37 | 16.18 | 15.16 | 16.00 | 1,967,214 | +0.44(+2.83%) |
Feb 13, 2018 | 15.62 | 15.56 | 2,879,874 | +0.43(+2.84%) | ||
Feb 12, 2018 | 15.16 | 15.66 | 14.71 | 15.13 | 2,201,297 | +0.02(+0.13%) |
Feb 09, 2018 | 15.70 | 16.00 | 14.06 | 15.11 | 5,189,900 | -0.59(-3.76%) |
Feb 08, 2018 | 16.59 | 16.66 | 15.70 | 15.70 | 2,157,701 | -0.82(-4.96%) |
Feb 07, 2018 | 16.18 | 16.95 | 16.05 | 16.52 | 1,994,394 | +0.22(+1.35%) |
Feb 06, 2018 | 15.60 | 16.34 | 15.34 | 16.30 | 2,449,875 | +0.27(+1.68%) |
Feb 05, 2018 | 16.05 | 16.99 | 15.80 | 16.03 | 2,599,141 | -0.22(-1.35%) |
Feb 02, 2018 | 16.57 | 16.77 | 16.01 | 16.25 | 2,020,857 | -0.41(-2.46%) |
Feb 01, 2018 | 16.61 | 17.30 | 16.45 | 16.66 | 1,516,309 | -0.01(-0.06%) |
Jan 31, 2018 | 17.02 | 17.17 | 16.31 | 16.67 | 2,032,615 | -0.29(-1.71%) |
Jan 30, 2018 | 17.35 | 17.48 | 16.70 | 16.96 | 1,862,125 | -0.55(-3.14%) |
Jan 29, 2018 | 18.00 | 18.13 | 17.47 | 17.51 | 1,709,764 | -0.51(-2.83%) |
Jan 26, 2018 | 17.77 | 18.10 | 17.60 | 18.02 | 1,744,652 | +0.28(+1.58%) |
Jan 25, 2018 | 18.02 | 18.03 | 17.30 | 17.74 | 2,412,339 | -0.11(-0.62%) |
Jan 24, 2018 | 18.25 | 18.93 | 17.15 | 17.85 | 3,686,045 | -0.26(-1.44%) |
Jan 23, 2018 | 17.15 | 18.20 | 16.59 | 18.11 | 3,798,060 | +0.96(+5.60%) |
Jan 22, 2018 | 16.09 | 17.18 | 15.78 | 17.15 | 2,945,864 | +1.16(+7.25%) |
Jan 19, 2018 | 15.87 | 16.06 | 15.54 | 15.99 | 1,499,460 | +0.15(+0.95%) |
Jan 18, 2018 | 16.00 | 16.25 | 15.67 | 15.84 | 1,644,566 | -0.15(-0.94%) |
Jan 17, 2018 | 15.42 | 16.15 | 15.28 | 15.99 | 2,229,961 | +0.52(+3.36%) |
Jan 16, 2018 | 16.54 | 16.80 | 15.40 | 15.47 | 3,679,807 | -1.04(-6.30%) |
Jan 12, 2018 | 16.51 | 16.51 | 16.51 | 0 | +0.26(+1.60%) | |
Jan 11, 2018 | 16.83 | 16.85 | 15.87 | 16.25 | 2,519,274 | -0.49(-2.93%) |
Jan 10, 2018 | 17.02 | 16.74 | 2,674,069 | -0.23(-1.36%) | ||
Jan 09, 2018 | 15.85 | 17.23 | 15.75 | 16.97 | 3,949,903 | +1.29(+8.23%) |
Jan 08, 2018 | 16.00 | 16.03 | 15.20 | 15.68 | 3,459,372 | +0.18(+1.16%) |
Jan 05, 2018 | 16.00 | 16.10 | 15.34 | 15.50 | 2,185,062 | -0.22(-1.40%) |
Jan 04, 2018 | 16.12 | 16.33 | 15.53 | 15.72 | 2,775,305 | -0.31(-1.93%) |
Jan 03, 2018 | 15.88 | 16.15 | 15.25 | 16.03 | 3,297,545 | +0.11(+0.69%) |