Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 16.17 | 16.17 | 16.17 | 0 | +0.23(+1.44%) | |
Mar 28, 2018 | 15.93 | 16.07 | 15.87 | 15.94 | 378,933 | +0.04(+0.24%) |
Mar 27, 2018 | 15.87 | 16.11 | 15.82 | 15.91 | 773,583 | +0.00(+0.00%) |
Mar 26, 2018 | 16.08 | 16.12 | 15.70 | 15.91 | 767,208 | -0.13(-0.82%) |
Mar 23, 2018 | 16.06 | 16.34 | 15.94 | 16.04 | 563,441 | +0.04(+0.27%) |
Mar 22, 2018 | 15.71 | 16.11 | 15.66 | 15.99 | 861,650 | +0.26(+1.68%) |
Mar 21, 2018 | 15.66 | 15.92 | 15.65 | 15.73 | 446,517 | +0.11(+0.72%) |
Mar 20, 2018 | 15.75 | 15.88 | 15.61 | 15.62 | 853,872 | -0.13(-0.81%) |
Mar 19, 2018 | 15.80 | 15.85 | 15.64 | 15.75 | 531,313 | -0.18(-1.12%) |
Mar 16, 2018 | 15.80 | 15.92 | 15.63 | 15.92 | 1,602,438 | +0.19(+1.23%) |
Mar 15, 2018 | 15.90 | 15.90 | 15.68 | 15.73 | 453,085 | -0.14(-0.91%) |
Mar 14, 2018 | 15.87 | 15.95 | 15.75 | 15.87 | 467,513 | +0.03(+0.20%) |
Mar 13, 2018 | 15.78 | 15.91 | 15.77 | 15.84 | 612,290 | +0.10(+0.62%) |
Mar 12, 2018 | 16.04 | 16.09 | 15.73 | 15.75 | 3,033,408 | -0.28(-1.77%) |
Mar 09, 2018 | 15.95 | 16.10 | 15.89 | 16.03 | 863,424 | +0.09(+0.58%) |
Mar 08, 2018 | 15.91 | 16.02 | 15.87 | 15.94 | 534,678 | +0.03(+0.20%) |
Mar 07, 2018 | 15.96 | 15.79 | 15.91 | 708,094 | -0.01(-0.05%) | |
Mar 06, 2018 | 15.76 | 15.91 | 15.65 | 15.91 | 1,104,577 | +0.24(+1.56%) |
Mar 05, 2018 | 15.73 | 15.83 | 15.63 | 15.67 | 774,502 | -0.10(-0.67%) |
Mar 02, 2018 | 15.71 | 15.87 | 15.62 | 15.77 | 604,841 | -0.01(-0.05%) |
Mar 01, 2018 | 15.65 | 15.79 | 15.53 | 15.78 | 1,041,470 | +0.11(+0.72%) |
Feb 28, 2018 | 15.64 | 15.77 | 15.61 | 15.67 | 796,139 | -0.00(-0.02%) |
Feb 27, 2018 | 15.54 | 15.69 | 15.45 | 15.67 | 902,994 | +0.18(+1.15%) |
Feb 26, 2018 | 15.46 | 15.60 | 15.40 | 15.49 | 990,737 | +0.10(+0.62%) |
Feb 23, 2018 | 15.52 | 15.62 | 15.38 | 15.40 | 949,032 | -0.08(-0.55%) |
Feb 22, 2018 | 15.75 | 15.77 | 15.46 | 15.48 | 971,077 | -0.28(-1.78%) |
Feb 21, 2018 | 16.11 | 16.20 | 15.74 | 15.76 | 705,785 | -0.33(-2.05%) |
Feb 20, 2018 | 16.08 | 16.14 | 16.01 | 16.09 | 491,199 | +0.01(+0.05%) |
Feb 16, 2018 | 16.08 | 16.08 | 16.08 | 0 | +0.12(+0.77%) | |
Feb 15, 2018 | 15.72 | 16.01 | 15.63 | 15.96 | 533,780 | +0.35(+2.24%) |
Feb 14, 2018 | 15.64 | 15.89 | 15.56 | 15.61 | 845,799 | -0.09(-0.56%) |
Feb 13, 2018 | 15.61 | 15.76 | 15.55 | 15.70 | 910,624 | +0.10(+0.64%) |
Feb 12, 2018 | 15.72 | 16.00 | 15.52 | 15.60 | 980,921 | +0.05(+0.32%) |
Feb 09, 2018 | 15.51 | 15.66 | 15.24 | 15.55 | 1,454,048 | +0.04(+0.27%) |
Feb 08, 2018 | 15.70 | 15.77 | 15.50 | 15.51 | 1,224,183 | -0.12(-0.74%) |
Feb 07, 2018 | 15.78 | 15.84 | 15.53 | 15.62 | 1,455,905 | -0.12(-0.76%) |
Feb 06, 2018 | 15.57 | 15.93 | 15.52 | 15.74 | 1,439,124 | -0.16(-0.99%) |
Feb 05, 2018 | 15.59 | 15.94 | 14.41 | 15.90 | 2,842,172 | +0.05(+0.31%) |
Feb 02, 2018 | 15.99 | 16.07 | 15.67 | 15.85 | 2,093,162 | -0.37(-2.30%) |
Feb 01, 2018 | 16.46 | 16.46 | 16.08 | 16.22 | 1,014,583 | -0.25(-1.54%) |
Jan 31, 2018 | 16.34 | 16.50 | 16.34 | 16.48 | 702,227 | +0.18(+1.08%) |
Jan 30, 2018 | 16.31 | 16.53 | 16.31 | 16.30 | 1,082,721 | -0.12(-0.70%) |
Jan 29, 2018 | 16.65 | 16.65 | 16.27 | 16.41 | 795,597 | -0.23(-1.41%) |
Jan 26, 2018 | 16.53 | 16.66 | 16.45 | 16.65 | 508,915 | +0.18(+1.12%) |
Jan 25, 2018 | 16.57 | 16.62 | 16.42 | 16.46 | 665,612 | -0.10(-0.58%) |
Jan 24, 2018 | 16.60 | 16.60 | 16.41 | 16.56 | 642,962 | +0.06(+0.35%) |
Jan 23, 2018 | 16.32 | 16.54 | 16.25 | 16.50 | 770,227 | +0.12(+0.75%) |
Jan 22, 2018 | 16.44 | 16.56 | 16.32 | 16.38 | 641,180 | -0.11(-0.65%) |
Jan 19, 2018 | 16.47 | 16.55 | 16.41 | 16.49 | 798,230 | +0.02(+0.14%) |
Jan 18, 2018 | 16.55 | 16.58 | 16.43 | 16.46 | 772,238 | -0.13(-0.76%) |
Jan 17, 2018 | 16.76 | 16.87 | 16.51 | 16.59 | 723,145 | -0.17(-0.99%) |
Jan 16, 2018 | 16.81 | 16.89 | 16.71 | 16.76 | 925,743 | -0.01(-0.05%) |
Jan 12, 2018 | 16.76 | 16.76 | 16.76 | 0 | +0.18(+1.06%) | |
Jan 11, 2018 | 16.47 | 16.63 | 16.32 | 16.59 | 924,321 | +0.17(+1.05%) |
Jan 10, 2018 | 16.73 | 16.18 | 16.41 | 1,646,640 | -0.31(-1.88%) | |
Jan 09, 2018 | 16.83 | 16.87 | 16.65 | 16.73 | 719,998 | -0.02(-0.14%) |
Jan 08, 2018 | 16.85 | 16.89 | 16.68 | 16.75 | 640,635 | -0.07(-0.39%) |
Jan 05, 2018 | 16.89 | 17.06 | 16.79 | 16.82 | 978,220 | +0.05(+0.32%) |
Jan 04, 2018 | 16.85 | 16.88 | 16.44 | 16.76 | 1,521,902 | -0.11(-0.64%) |
Jan 03, 2018 | 17.15 | 17.19 | 16.73 | 16.87 | 1,000,631 | -0.26(-1.55%) |