Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 16.35 | 16.35 | 16.35 | 0 | +0.02(+0.12%) | |
Mar 28, 2018 | 16.46 | 16.74 | 16.16 | 16.33 | 4,743,502 | -0.11(-0.67%) |
Mar 27, 2018 | 16.65 | 16.86 | 16.36 | 16.44 | 5,194,660 | -0.23(-1.38%) |
Mar 26, 2018 | 16.00 | 16.69 | 15.67 | 16.67 | 6,012,634 | +0.89(+5.64%) |
Mar 23, 2018 | 15.88 | 16.07 | 15.60 | 15.78 | 5,545,229 | +0.05(+0.32%) |
Mar 22, 2018 | 15.75 | 16.01 | 15.64 | 15.73 | 4,391,731 | -0.22(-1.38%) |
Mar 21, 2018 | 15.99 | 16.17 | 15.90 | 15.95 | 4,637,596 | -0.05(-0.31%) |
Mar 20, 2018 | 16.14 | 16.18 | 15.79 | 16.00 | 5,255,070 | -0.15(-0.93%) |
Mar 19, 2018 | 16.06 | 16.29 | 15.82 | 16.15 | 4,236,224 | -0.04(-0.25%) |
Mar 16, 2018 | 15.88 | 16.34 | 15.74 | 16.19 | 6,340,601 | +0.29(+1.82%) |
Mar 15, 2018 | 16.08 | 16.25 | 15.76 | 15.90 | 4,332,388 | -0.18(-1.12%) |
Mar 14, 2018 | 16.62 | 16.70 | 15.86 | 16.08 | 8,547,451 | -0.48(-2.90%) |
Mar 13, 2018 | 17.25 | 17.43 | 16.50 | 16.56 | 8,363,839 | -0.62(-3.61%) |
Mar 12, 2018 | 17.05 | 17.22 | 16.82 | 17.18 | 6,939,776 | +0.13(+0.76%) |
Mar 09, 2018 | 17.28 | 17.37 | 16.88 | 17.05 | 4,323,823 | -0.11(-0.64%) |
Mar 08, 2018 | 17.45 | 17.49 | 17.06 | 17.16 | 5,587,003 | -0.22(-1.27%) |
Mar 07, 2018 | 17.62 | 17.38 | 4,894,189 | -0.24(-1.36%) | ||
Mar 06, 2018 | 17.40 | 17.73 | 17.16 | 17.62 | 5,655,220 | +0.20(+1.15%) |
Mar 05, 2018 | 16.79 | 17.53 | 16.78 | 17.42 | 6,530,982 | +0.40(+2.35%) |
Mar 02, 2018 | 15.95 | 17.05 | 15.65 | 17.02 | 11,580,039 | +0.88(+5.45%) |
Mar 01, 2018 | 16.69 | 16.79 | 16.03 | 16.14 | 6,803,748 | -0.44(-2.65%) |
Feb 28, 2018 | 16.90 | 17.02 | 16.55 | 16.58 | 6,688,718 | -0.17(-1.01%) |
Feb 27, 2018 | 17.33 | 17.75 | 16.73 | 16.75 | 5,157,027 | -0.50(-2.90%) |
Feb 26, 2018 | 17.05 | 17.33 | 16.94 | 17.25 | 4,240,341 | +0.23(+1.35%) |
Feb 23, 2018 | 16.77 | 17.13 | 16.57 | 17.02 | 3,397,561 | +0.40(+2.41%) |
Feb 22, 2018 | 16.59 | 16.62 | 4,214,306 | -0.41(-2.41%) | ||
Feb 21, 2018 | 17.14 | 17.47 | 17.01 | 17.03 | 4,123,172 | -0.11(-0.64%) |
Feb 20, 2018 | 17.18 | 17.70 | 17.04 | 17.14 | 7,609,606 | -0.22(-1.27%) |
Feb 16, 2018 | 17.36 | 17.36 | 17.36 | 0 | -1.05(-5.70%) | |
Feb 15, 2018 | 17.71 | 18.48 | 17.31 | 18.41 | 13,701,967 | +0.65(+3.66%) |
Feb 14, 2018 | 16.30 | 18.07 | 15.83 | 17.76 | 19,153,044 | +1.06(+6.35%) |
Feb 13, 2018 | 16.70 | 34,056,336 | +2.47(+17.36%) | |||
Feb 12, 2018 | 13.89 | 14.57 | 13.85 | 14.23 | 12,268,232 | +0.48(+3.49%) |
Feb 09, 2018 | 13.27 | 13.88 | 13.19 | 13.75 | 9,322,820 | +0.61(+4.64%) |
Feb 08, 2018 | 13.21 | 13.36 | 12.87 | 13.14 | 6,757,237 | -0.12(-0.90%) |
Feb 07, 2018 | 13.17 | 13.44 | 13.12 | 13.26 | 6,209,576 | +0.16(+1.22%) |
Feb 06, 2018 | 12.63 | 13.28 | 12.50 | 13.10 | 9,650,883 | -0.12(-0.87%) |
Feb 05, 2018 | 13.46 | 13.70 | 13.17 | 13.21 | 7,194,984 | -0.44(-3.19%) |
Feb 02, 2018 | 13.82 | 14.01 | 13.50 | 13.65 | 4,974,219 | -0.30(-2.15%) |
Feb 01, 2018 | 13.78 | 14.10 | 13.60 | 13.95 | 3,925,296 | +0.09(+0.65%) |
Jan 31, 2018 | 14.14 | 14.25 | 13.81 | 13.86 | 7,108,517 | -0.25(-1.77%) |
Jan 30, 2018 | 14.30 | 14.33 | 14.18 | 14.11 | 6,201,031 | -0.42(-2.89%) |
Jan 29, 2018 | 14.42 | 14.79 | 14.42 | 14.53 | 4,434,464 | -0.09(-0.62%) |
Jan 26, 2018 | 14.55 | 14.74 | 14.41 | 14.62 | 3,733,761 | +0.05(+0.34%) |
Jan 25, 2018 | 15.05 | 15.06 | 14.48 | 14.57 | 6,674,571 | -0.36(-2.41%) |
Jan 24, 2018 | 14.89 | 15.10 | 14.59 | 14.93 | 4,902,896 | -0.06(-0.40%) |
Jan 23, 2018 | 14.50 | 15.02 | 14.50 | 14.99 | 14,081,583 | +0.44(+3.02%) |
Jan 22, 2018 | 14.04 | 14.57 | 13.91 | 14.55 | 4,124,857 | +0.34(+2.39%) |
Jan 19, 2018 | 13.71 | 14.23 | 13.70 | 14.21 | 5,663,484 | +0.51(+3.72%) |
Jan 18, 2018 | 13.83 | 13.48 | 13.70 | 5,847,813 | -0.13(-0.94%) | |
Jan 17, 2018 | 13.88 | 13.95 | 13.54 | 13.83 | 5,894,100 | +0.02(+0.14%) |
Jan 16, 2018 | 14.66 | 14.88 | 13.60 | 13.81 | 13,421,173 | -1.31(-8.66%) |
Jan 12, 2018 | 15.12 | 15.12 | 15.12 | 0 | -0.18(-1.18%) | |
Jan 11, 2018 | 15.15 | 15.58 | 15.07 | 15.30 | 4,873,423 | +0.24(+1.59%) |
Jan 10, 2018 | 15.06 | 4,601,789 | -0.05(-0.33%) | |||
Jan 09, 2018 | 15.17 | 15.72 | 15.02 | 15.11 | 7,789,290 | -0.87(-5.44%) |
Jan 08, 2018 | 15.90 | 16.28 | 15.71 | 15.98 | 4,671,509 | +0.11(+0.69%) |
Jan 05, 2018 | 16.17 | 16.85 | 15.80 | 15.87 | 9,093,567 | -0.05(-0.31%) |
Jan 04, 2018 | 15.76 | 16.07 | 15.49 | 15.92 | 4,674,580 | +0.20(+1.27%) |
Jan 03, 2018 | 15.09 | 15.81 | 15.09 | 15.72 | 6,079,571 | +0.69(+4.59%) |