Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 16.28 | 16.28 | 16.28 | 0 | +0.10(+0.61%) | |
Mar 28, 2018 | 16.26 | 16.50 | 16.17 | 16.18 | 989,910 | -0.12(-0.73%) |
Mar 27, 2018 | 16.42 | 16.59 | 16.25 | 16.30 | 845,411 | -0.07(-0.43%) |
Mar 26, 2018 | 16.45 | 16.59 | 16.22 | 16.37 | 744,365 | +0.06(+0.37%) |
Mar 23, 2018 | 16.18 | 16.42 | 16.18 | 16.31 | 1,092,807 | +0.16(+0.99%) |
Mar 22, 2018 | 16.22 | 16.51 | 16.15 | 16.15 | 783,853 | -0.19(-1.16%) |
Mar 21, 2018 | 16.27 | 16.42 | 16.20 | 16.34 | 1,219,657 | +0.13(+0.80%) |
Mar 20, 2018 | 16.00 | 16.28 | 15.99 | 16.21 | 758,003 | +0.23(+1.43%) |
Mar 19, 2018 | 15.93 | 16.22 | 15.82 | 15.98 | 976,953 | +0.01(+0.06%) |
Mar 16, 2018 | 15.81 | 15.99 | 15.73 | 15.97 | 1,304,800 | +0.20(+1.26%) |
Mar 15, 2018 | 15.85 | 15.85 | 15.68 | 15.77 | 403,025 | -0.02(-0.13%) |
Mar 14, 2018 | 15.87 | 15.88 | 15.67 | 15.79 | 640,579 | -0.05(-0.31%) |
Mar 13, 2018 | 16.02 | 16.16 | 15.83 | 15.84 | 810,703 | -0.07(-0.44%) |
Mar 12, 2018 | 15.80 | 16.04 | 15.74 | 15.91 | 771,104 | +0.12(+0.76%) |
Mar 09, 2018 | 15.92 | 15.94 | 15.70 | 15.79 | 1,049,784 | -0.09(-0.56%) |
Mar 08, 2018 | 16.10 | 16.12 | 15.86 | 15.88 | 420,758 | -0.20(-1.24%) |
Mar 07, 2018 | 16.11 | 15.78 | 16.08 | 771,431 | +0.01(+0.06%) | |
Mar 06, 2018 | 15.79 | 16.07 | 15.72 | 16.07 | 1,029,814 | +0.29(+1.83%) |
Mar 05, 2018 | 15.62 | 15.91 | 15.60 | 15.78 | 706,281 | +0.10(+0.63%) |
Mar 02, 2018 | 15.28 | 15.72 | 15.13 | 15.68 | 794,221 | +0.27(+1.74%) |
Mar 01, 2018 | 15.44 | 15.71 | 15.35 | 15.41 | 571,868 | +0.01(+0.06%) |
Feb 28, 2018 | 15.55 | 15.67 | 15.40 | 15.40 | 754,668 | -0.11(-0.71%) |
Feb 27, 2018 | 15.84 | 15.99 | 15.51 | 15.51 | 606,350 | -0.26(-1.64%) |
Feb 26, 2018 | 15.48 | 15.79 | 15.46 | 15.77 | 777,680 | +0.29(+1.86%) |
Feb 23, 2018 | 15.52 | 15.53 | 15.32 | 15.48 | 826,113 | +0.09(+0.58%) |
Feb 22, 2018 | 15.36 | 15.39 | 537,728 | -0.15(-0.96%) | ||
Feb 21, 2018 | 15.45 | 15.76 | 15.38 | 15.54 | 564,517 | +0.16(+1.03%) |
Feb 20, 2018 | 15.59 | 15.70 | 15.36 | 15.38 | 1,129,590 | -0.30(-1.90%) |
Feb 16, 2018 | 15.68 | 15.68 | 15.68 | 0 | -0.15(-0.94%) | |
Feb 15, 2018 | 15.55 | 15.93 | 15.42 | 15.83 | 1,174,841 | +0.42(+2.71%) |
Feb 14, 2018 | 15.46 | 15.04 | 15.41 | 760,163 | +0.37(+2.45%) | |
Feb 13, 2018 | 15.09 | 15.22 | 15.02 | 15.04 | 1,099,292 | -0.10(-0.66%) |
Feb 12, 2018 | 14.76 | 15.31 | 14.52 | 15.14 | 1,679,628 | +0.43(+2.90%) |
Feb 09, 2018 | 15.09 | 15.15 | 14.36 | 14.72 | 1,835,446 | -0.32(-2.12%) |
Feb 08, 2018 | 15.86 | 15.86 | 14.92 | 15.04 | 2,452,617 | +0.35(+2.37%) |
Feb 07, 2018 | 14.76 | 15.00 | 14.51 | 14.69 | 1,294,630 | +0.18(+1.23%) |
Feb 06, 2018 | 13.97 | 14.60 | 13.88 | 14.51 | 1,010,823 | +0.19(+1.32%) |
Feb 05, 2018 | 14.35 | 14.46 | 14.22 | 14.32 | 1,171,741 | -0.09(-0.62%) |
Feb 02, 2018 | 14.72 | 14.78 | 14.36 | 14.41 | 628,541 | -0.40(-2.69%) |
Feb 01, 2018 | 14.62 | 14.85 | 14.52 | 14.81 | 761,765 | +0.12(+0.81%) |
Jan 31, 2018 | 15.04 | 15.05 | 14.69 | 14.69 | 816,509 | -0.27(-1.80%) |
Jan 30, 2018 | 15.02 | 15.03 | 14.93 | 14.96 | 843,945 | -0.22(-1.44%) |
Jan 29, 2018 | 15.26 | 15.40 | 15.09 | 15.17 | 921,896 | -0.10(-0.65%) |
Jan 26, 2018 | 15.31 | 15.37 | 15.16 | 15.27 | 1,285,284 | +0.11(+0.72%) |
Jan 25, 2018 | 14.73 | 15.18 | 14.62 | 15.16 | 1,544,953 | +0.66(+4.52%) |
Jan 24, 2018 | 14.43 | 14.62 | 14.25 | 14.51 | 1,139,049 | +0.12(+0.83%) |
Jan 23, 2018 | 14.38 | 14.47 | 14.22 | 14.39 | 590,551 | -0.03(-0.21%) |
Jan 22, 2018 | 14.56 | 14.56 | 14.33 | 14.42 | 1,017,550 | -0.10(-0.68%) |
Jan 19, 2018 | 13.91 | 14.52 | 13.91 | 14.52 | 923,862 | +0.63(+4.51%) |
Jan 18, 2018 | 14.07 | 14.11 | 13.86 | 13.89 | 460,230 | -0.24(-1.69%) |
Jan 17, 2018 | 13.74 | 14.22 | 13.72 | 14.13 | 693,134 | +0.41(+2.97%) |
Jan 16, 2018 | 14.24 | 14.30 | 13.67 | 13.72 | 725,454 | -0.49(-3.43%) |
Jan 12, 2018 | 14.21 | 14.21 | 14.21 | 0 | +0.12(+0.85%) | |
Jan 11, 2018 | 13.67 | 14.16 | 13.67 | 14.09 | 898,572 | +0.48(+3.51%) |
Jan 10, 2018 | 13.59 | 13.75 | 13.41 | 13.61 | 803,273 | -0.05(-0.36%) |
Jan 09, 2018 | 14.01 | 14.05 | 13.65 | 13.66 | 699,027 | -0.36(-2.55%) |
Jan 08, 2018 | 14.04 | 14.10 | 13.74 | 14.02 | 816,154 | +0.00(+0.00%) |
Jan 05, 2018 | 13.76 | 14.03 | 13.50 | 14.02 | 1,100,132 | +0.36(+2.62%) |
Jan 04, 2018 | 13.77 | 13.78 | 13.44 | 13.66 | 751,778 | -0.03(-0.22%) |
Jan 03, 2018 | 13.78 | 13.86 | 13.63 | 13.69 | 850,478 | -0.03(-0.22%) |