Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.47 | 15.47 | 15.47 | 0 | -0.04(-0.25%) | |
Mar 28, 2018 | 15.65 | 15.79 | 15.46 | 15.51 | 1,116,208 | -0.19(-1.19%) |
Mar 27, 2018 | 16.11 | 16.23 | 15.60 | 15.70 | 1,095,661 | -0.42(-2.62%) |
Mar 26, 2018 | 15.91 | 16.14 | 15.89 | 16.12 | 993,901 | +0.40(+2.56%) |
Mar 23, 2018 | 15.73 | 16.13 | 15.71 | 15.72 | 1,683,018 | +0.10(+0.63%) |
Mar 22, 2018 | 15.82 | 15.95 | 15.41 | 15.62 | 1,740,317 | -0.27(-1.67%) |
Mar 21, 2018 | 15.87 | 15.94 | 15.48 | 15.89 | 1,255,669 | -0.08(-0.49%) |
Mar 20, 2018 | 16.03 | 16.10 | 15.80 | 15.97 | 726,471 | -0.14(-0.85%) |
Mar 19, 2018 | 16.22 | 16.32 | 15.94 | 16.10 | 526,129 | -0.15(-0.91%) |
Mar 16, 2018 | 16.18 | 16.36 | 16.17 | 16.25 | 1,142,676 | +0.02(+0.12%) |
Mar 15, 2018 | 16.40 | 16.54 | 16.10 | 16.23 | 868,075 | -0.13(-0.78%) |
Mar 14, 2018 | 16.40 | 16.47 | 16.20 | 16.36 | 1,077,246 | +0.11(+0.67%) |
Mar 13, 2018 | 16.53 | 16.60 | 16.23 | 16.25 | 504,601 | -0.26(-1.55%) |
Mar 12, 2018 | 16.52 | 16.64 | 16.44 | 16.51 | 1,083,480 | +0.05(+0.30%) |
Mar 09, 2018 | 16.30 | 16.48 | 16.25 | 16.46 | 408,183 | +0.18(+1.09%) |
Mar 08, 2018 | 16.35 | 16.46 | 16.21 | 16.28 | 492,589 | +0.01(+0.06%) |
Mar 07, 2018 | 16.27 | 16.27 | 958,106 | +0.07(+0.42%) | ||
Mar 06, 2018 | 16.00 | 16.27 | 15.93 | 16.20 | 1,049,075 | +0.24(+1.48%) |
Mar 05, 2018 | 15.97 | 16.08 | 15.80 | 15.97 | 771,329 | -0.01(-0.06%) |
Mar 02, 2018 | 15.78 | 16.06 | 15.69 | 15.97 | 1,059,510 | +0.17(+1.06%) |
Mar 01, 2018 | 16.11 | 16.20 | 15.76 | 15.81 | 953,717 | -0.30(-1.89%) |
Feb 28, 2018 | 16.37 | 16.37 | 16.02 | 16.11 | 1,237,480 | -0.19(-1.15%) |
Feb 27, 2018 | 16.45 | 16.47 | 16.28 | 16.30 | 478,746 | -0.15(-0.90%) |
Feb 26, 2018 | 16.51 | 16.55 | 16.35 | 16.45 | 688,294 | -0.07(-0.42%) |
Feb 23, 2018 | 16.57 | 16.70 | 16.43 | 16.52 | 698,850 | +0.00(+0.00%) |
Feb 22, 2018 | 16.54 | 16.66 | 16.42 | 16.52 | 979,070 | -0.06(-0.36%) |
Feb 21, 2018 | 16.66 | 16.82 | 16.52 | 16.57 | 1,084,470 | +0.00(+0.00%) |
Feb 20, 2018 | 16.67 | 16.85 | 16.51 | 16.57 | 1,607,782 | -0.20(-1.17%) |
Feb 16, 2018 | 16.77 | 16.77 | 16.77 | 0 | +0.27(+1.61%) | |
Feb 15, 2018 | 16.41 | 16.59 | 16.20 | 16.51 | 1,462,949 | +0.21(+1.27%) |
Feb 14, 2018 | 15.78 | 16.41 | 15.73 | 16.30 | 1,047,309 | +0.49(+3.11%) |
Feb 13, 2018 | 15.66 | 15.99 | 15.53 | 15.81 | 1,091,998 | +0.16(+1.01%) |
Feb 12, 2018 | 15.46 | 15.79 | 15.28 | 15.65 | 1,571,030 | +0.22(+1.40%) |
Feb 09, 2018 | 15.60 | 15.62 | 15.01 | 15.43 | 1,520,616 | -0.02(-0.13%) |
Feb 08, 2018 | 15.94 | 15.98 | 15.44 | 15.45 | 892,004 | -0.36(-2.30%) |
Feb 07, 2018 | 15.98 | 15.98 | 15.78 | 15.82 | 571,638 | -0.16(-0.98%) |
Feb 06, 2018 | 15.64 | 16.04 | 15.45 | 15.97 | 1,374,892 | -0.08(-0.49%) |
Feb 05, 2018 | 16.54 | 16.54 | 15.96 | 16.05 | 787,856 | -0.53(-3.20%) |
Feb 02, 2018 | 16.79 | 16.87 | 16.58 | 16.58 | 2,099,579 | -0.23(-1.34%) |
Feb 01, 2018 | 16.71 | 16.91 | 16.48 | 16.81 | 1,628,058 | +0.06(+0.35%) |
Jan 31, 2018 | 16.57 | 16.86 | 16.57 | 16.75 | 2,348,344 | +0.17(+1.01%) |
Jan 30, 2018 | 16.59 | 16.64 | 16.51 | 16.58 | 1,197,585 | -0.11(-0.65%) |
Jan 29, 2018 | 16.61 | 16.92 | 16.57 | 16.69 | 1,133,988 | +0.05(+0.30%) |
Jan 26, 2018 | 16.47 | 16.65 | 16.39 | 16.64 | 1,221,902 | +0.19(+1.14%) |
Jan 25, 2018 | 16.70 | 16.76 | 16.38 | 16.46 | 777,991 | -0.14(-0.83%) |
Jan 24, 2018 | 16.76 | 16.79 | 16.36 | 16.59 | 1,047,820 | -0.18(-1.06%) |
Jan 23, 2018 | 16.81 | 16.97 | 16.60 | 16.77 | 4,087,812 | -0.09(-0.52%) |
Jan 22, 2018 | 16.80 | 17.03 | 16.68 | 16.86 | 1,212,767 | -0.01(-0.06%) |
Jan 19, 2018 | 16.76 | 16.94 | 16.66 | 16.87 | 1,423,405 | +0.22(+1.30%) |
Jan 18, 2018 | 16.64 | 16.78 | 16.49 | 16.65 | 5,868,911 | +0.06(+0.36%) |
Jan 17, 2018 | 16.32 | 16.83 | 16.09 | 16.59 | 1,482,878 | +0.63(+3.94%) |
Jan 16, 2018 | 16.07 | 16.16 | 15.86 | 15.97 | 1,151,102 | -0.06(-0.37%) |
Jan 12, 2018 | 16.02 | 16.02 | 16.02 | 0 | -0.01(-0.06%) | |
Jan 11, 2018 | 16.32 | 16.51 | 16.00 | 16.03 | 792,501 | -0.29(-1.75%) |
Jan 10, 2018 | 16.53 | 16.27 | 16.32 | 484,517 | -0.14(-0.84%) | |
Jan 09, 2018 | 16.71 | 16.76 | 16.43 | 16.46 | 505,552 | -0.19(-1.12%) |
Jan 08, 2018 | 16.34 | 16.68 | 16.33 | 16.64 | 1,496,030 | +0.32(+1.99%) |
Jan 05, 2018 | 16.56 | 16.70 | 16.21 | 16.32 | 1,817,156 | -0.29(-1.72%) |
Jan 04, 2018 | 16.05 | 16.61 | 16.02 | 16.60 | 1,541,139 | +0.62(+3.87%) |
Jan 03, 2018 | 16.55 | 16.55 | 15.88 | 15.98 | 1,694,518 | -0.49(-2.98%) |