Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.14 | 14.14 | 14.14 | 0 | +0.01(+0.05%) | |
Mar 28, 2018 | 13.93 | 14.23 | 13.91 | 14.13 | 7,975,456 | +0.24(+1.75%) |
Mar 27, 2018 | 14.13 | 14.18 | 13.81 | 13.89 | 8,029,092 | -0.24(-1.67%) |
Mar 26, 2018 | 14.09 | 14.18 | 13.85 | 14.12 | 4,841,243 | +0.15(+1.11%) |
Mar 23, 2018 | 14.24 | 14.28 | 13.96 | 13.97 | 4,971,568 | -0.26(-1.81%) |
Mar 22, 2018 | 14.32 | 14.53 | 14.22 | 14.23 | 6,179,976 | -0.24(-1.68%) |
Mar 21, 2018 | 14.54 | 14.60 | 14.43 | 14.47 | 3,467,950 | -0.05(-0.35%) |
Mar 20, 2018 | 14.44 | 14.65 | 14.39 | 14.52 | 6,195,015 | +0.08(+0.56%) |
Mar 19, 2018 | 14.70 | 14.71 | 14.35 | 14.44 | 5,477,808 | -0.29(-2.00%) |
Mar 16, 2018 | 14.75 | 14.86 | 14.73 | 14.73 | 26,708,178 | +0.01(+0.10%) |
Mar 15, 2018 | 14.82 | 14.91 | 14.56 | 14.72 | 7,238,866 | -0.07(-0.50%) |
Mar 14, 2018 | 14.92 | 14.94 | 14.73 | 14.79 | 8,031,386 | -0.04(-0.29%) |
Mar 13, 2018 | 14.73 | 14.97 | 14.73 | 14.84 | 8,574,476 | +0.17(+1.19%) |
Mar 12, 2018 | 14.72 | 14.84 | 14.61 | 14.66 | 7,405,709 | -0.03(-0.20%) |
Mar 09, 2018 | 14.43 | 14.70 | 14.42 | 14.69 | 5,985,442 | +0.37(+2.59%) |
Mar 08, 2018 | 14.54 | 14.55 | 14.27 | 14.32 | 5,648,824 | -0.22(-1.50%) |
Mar 07, 2018 | 14.57 | 14.54 | 3,437,370 | +0.04(+0.30%) | ||
Mar 06, 2018 | 14.54 | 14.56 | 14.36 | 14.49 | 4,018,419 | +0.00(+0.00%) |
Mar 05, 2018 | 14.38 | 14.62 | 14.33 | 14.49 | 9,882,088 | +0.02(+0.15%) |
Mar 02, 2018 | 14.24 | 14.49 | 14.19 | 14.47 | 4,263,660 | +0.15(+1.07%) |
Mar 01, 2018 | 14.45 | 14.57 | 14.20 | 14.32 | 7,589,808 | -0.12(-0.81%) |
Feb 28, 2018 | 14.64 | 14.67 | 14.38 | 14.43 | 7,607,162 | -0.12(-0.85%) |
Feb 27, 2018 | 14.78 | 14.84 | 14.54 | 14.56 | 7,254,119 | -0.23(-1.53%) |
Feb 26, 2018 | 14.79 | 14.86 | 14.70 | 14.78 | 4,097,337 | +0.04(+0.30%) |
Feb 23, 2018 | 14.75 | 14.75 | 14.58 | 14.74 | 4,843,597 | +0.11(+0.75%) |
Feb 22, 2018 | 14.61 | 14.63 | 6,797,156 | +0.00(+0.00%) | ||
Feb 21, 2018 | 14.76 | 14.87 | 14.63 | 14.63 | 5,093,937 | -0.12(-0.79%) |
Feb 20, 2018 | 14.74 | 14.93 | 14.70 | 14.75 | 5,364,694 | -0.01(-0.05%) |
Feb 16, 2018 | 14.75 | 14.75 | 14.75 | 0 | +0.04(+0.30%) | |
Feb 15, 2018 | 14.89 | 14.96 | 14.64 | 14.71 | 10,878,271 | -0.07(-0.49%) |
Feb 14, 2018 | 14.93 | 15.10 | 14.44 | 14.78 | 18,526,364 | +0.40(+2.78%) |
Feb 13, 2018 | 14.27 | 14.46 | 14.27 | 14.38 | 10,099,652 | -0.01(-0.10%) |
Feb 12, 2018 | 14.17 | 14.52 | 14.13 | 14.40 | 9,623,904 | +0.30(+2.12%) |
Feb 09, 2018 | 13.82 | 14.19 | 13.51 | 14.10 | 10,364,212 | +0.40(+2.92%) |
Feb 08, 2018 | 14.18 | 14.20 | 13.70 | 13.70 | 10,334,682 | -0.50(-3.49%) |
Feb 07, 2018 | 14.37 | 14.59 | 14.15 | 14.19 | 6,083,929 | -0.23(-1.62%) |
Feb 06, 2018 | 14.04 | 14.47 | 13.82 | 14.43 | 9,945,422 | +0.03(+0.23%) |
Feb 05, 2018 | 14.67 | 14.72 | 14.26 | 14.39 | 7,495,885 | -0.38(-2.54%) |
Feb 02, 2018 | 14.98 | 15.05 | 14.78 | 14.77 | 8,953,551 | -0.30(-1.98%) |
Feb 01, 2018 | 15.08 | 15.18 | 15.02 | 15.07 | 8,676,256 | -0.07(-0.48%) |
Jan 31, 2018 | 15.04 | 15.25 | 15.04 | 15.14 | 6,183,993 | +0.14(+0.92%) |
Jan 30, 2018 | 15.05 | 15.16 | 14.94 | 15.00 | 4,651,466 | -0.17(-1.10%) |
Jan 29, 2018 | 15.40 | 15.40 | 15.13 | 15.17 | 4,856,191 | -0.24(-1.56%) |
Jan 26, 2018 | 15.22 | 15.42 | 15.13 | 15.41 | 5,035,917 | +0.26(+1.73%) |
Jan 25, 2018 | 15.00 | 15.16 | 14.91 | 15.15 | 5,143,196 | +0.20(+1.37%) |
Jan 24, 2018 | 15.15 | 15.22 | 14.94 | 14.94 | 5,668,465 | -0.15(-1.01%) |
Jan 23, 2018 | 14.94 | 15.16 | 14.92 | 15.10 | 5,708,078 | +0.13(+0.88%) |
Jan 22, 2018 | 14.74 | 15.00 | 14.74 | 14.97 | 6,172,449 | +0.23(+1.53%) |
Jan 19, 2018 | 14.77 | 14.78 | 14.66 | 14.74 | 5,784,723 | +0.04(+0.25%) |
Jan 18, 2018 | 14.72 | 14.81 | 14.66 | 14.70 | 8,895,547 | -0.04(-0.25%) |
Jan 17, 2018 | 14.91 | 14.92 | 14.57 | 14.74 | 11,513,926 | -0.28(-1.84%) |
Jan 16, 2018 | 15.38 | 15.40 | 14.96 | 15.02 | 11,201,993 | -0.36(-2.37%) |
Jan 12, 2018 | 15.38 | 15.38 | 15.38 | 0 | -0.04(-0.28%) | |
Jan 11, 2018 | 15.51 | 15.57 | 15.32 | 15.42 | 5,572,317 | -0.04(-0.24%) |
Jan 10, 2018 | 15.49 | 15.46 | 8,860,048 | +0.14(+0.90%) | ||
Jan 09, 2018 | 15.66 | 15.67 | 15.29 | 15.32 | 9,253,835 | -0.33(-2.09%) |
Jan 08, 2018 | 15.72 | 16.18 | 15.46 | 15.65 | 32,271,038 | +0.65(+4.32%) |
Jan 05, 2018 | 14.16 | 15.03 | 14.14 | 15.00 | 22,779,210 | +0.84(+5.91%) |
Jan 04, 2018 | 13.96 | 14.19 | 13.80 | 14.16 | 12,610,808 | +0.28(+1.99%) |
Jan 03, 2018 | 13.95 | 14.10 | 13.89 | 13.89 | 8,582,395 | -0.01(-0.05%) |