Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.87 | 15.87 | 15.87 | 0 | -0.08(-0.50%) | |
Mar 28, 2018 | 16.03 | 16.08 | 15.55 | 15.95 | 20,652,548 | -0.25(-1.54%) |
Mar 27, 2018 | 16.26 | 16.73 | 16.06 | 16.20 | 24,731,852 | -0.05(-0.31%) |
Mar 26, 2018 | 16.45 | 16.55 | 15.90 | 16.25 | 13,646,574 | -0.11(-0.67%) |
Mar 23, 2018 | 16.67 | 16.72 | 16.13 | 16.36 | 16,427,972 | -0.21(-1.27%) |
Mar 22, 2018 | 16.32 | 16.85 | 16.14 | 16.57 | 20,085,606 | +0.00(+0.00%) |
Mar 21, 2018 | 16.17 | 16.86 | 16.12 | 16.57 | 22,924,148 | +0.57(+3.56%) |
Mar 20, 2018 | 16.40 | 16.48 | 15.62 | 16.00 | 27,096,466 | -0.42(-2.56%) |
Mar 19, 2018 | 17.01 | 17.10 | 16.11 | 16.42 | 24,704,856 | -0.59(-3.47%) |
Mar 16, 2018 | 17.20 | 17.24 | 16.79 | 17.01 | 22,292,232 | -0.19(-1.10%) |
Mar 15, 2018 | 17.86 | 17.88 | 16.91 | 17.20 | 22,134,248 | -0.65(-3.64%) |
Mar 14, 2018 | 17.52 | 17.97 | 17.49 | 17.85 | 14,664,017 | +0.34(+1.94%) |
Mar 13, 2018 | 18.10 | 18.23 | 17.22 | 17.51 | 17,662,052 | -0.60(-3.31%) |
Mar 12, 2018 | 17.83 | 18.35 | 17.78 | 18.11 | 17,040,788 | +0.23(+1.29%) |
Mar 09, 2018 | 17.98 | 18.12 | 17.56 | 17.88 | 18,175,962 | +0.23(+1.30%) |
Mar 08, 2018 | 18.08 | 18.26 | 17.53 | 17.65 | 19,152,284 | -0.37(-2.05%) |
Mar 07, 2018 | 18.51 | 17.81 | 18.02 | 27,099,000 | +0.01(+0.06%) | |
Mar 06, 2018 | 18.29 | 18.40 | 17.94 | 18.01 | 18,321,502 | -0.24(-1.32%) |
Mar 05, 2018 | 17.82 | 18.42 | 17.61 | 18.25 | 22,885,504 | +0.24(+1.33%) |
Mar 02, 2018 | 16.83 | 18.08 | 16.73 | 18.01 | 31,631,376 | +0.80(+4.65%) |
Mar 01, 2018 | 17.50 | 17.63 | 16.66 | 17.21 | 25,964,416 | -0.11(-0.64%) |
Feb 28, 2018 | 16.77 | 17.65 | 16.70 | 17.32 | 34,488,328 | +1.00(+6.13%) |
Feb 27, 2018 | 17.06 | 17.45 | 16.31 | 16.32 | 29,965,660 | -0.77(-4.51%) |
Feb 26, 2018 | 17.45 | 17.59 | 17.00 | 17.09 | 26,365,412 | -0.36(-2.06%) |
Feb 23, 2018 | 17.60 | 17.94 | 17.33 | 17.45 | 24,231,404 | -0.06(-0.34%) |
Feb 22, 2018 | 17.05 | 17.51 | 51,694,736 | -1.13(-6.06%) | ||
Feb 21, 2018 | 18.90 | 19.19 | 18.38 | 18.64 | 31,667,044 | -0.29(-1.53%) |
Feb 20, 2018 | 19.31 | 19.78 | 18.57 | 18.93 | 42,682,020 | -1.49(-7.30%) |
Feb 16, 2018 | 20.42 | 20.42 | 20.42 | 0 | +0.67(+3.39%) | |
Feb 15, 2018 | 19.66 | 20.57 | 19.62 | 19.75 | 40,731,336 | +0.19(+0.97%) |
Feb 14, 2018 | 18.35 | 19.85 | 18.21 | 19.56 | 38,717,664 | +0.98(+5.27%) |
Feb 13, 2018 | 18.39 | 19.09 | 18.32 | 18.58 | 28,588,252 | -0.05(-0.27%) |
Feb 12, 2018 | 18.84 | 19.38 | 18.52 | 18.63 | 30,487,892 | -0.17(-0.90%) |
Feb 09, 2018 | 19.07 | 19.65 | 18.12 | 18.80 | 50,072,812 | -0.59(-3.04%) |
Feb 08, 2018 | 20.74 | 20.90 | 18.69 | 19.39 | 119,613,360 | -1.36(-6.55%) |
Feb 07, 2018 | 17.15 | 21.22 | 16.96 | 20.75 | 232,078,368 | +6.69(+47.58%) |
Feb 06, 2018 | 13.50 | 14.20 | 13.47 | 14.06 | 44,472,508 | +0.20(+1.44%) |
Feb 05, 2018 | 13.35 | 14.03 | 13.32 | 13.86 | 20,619,334 | +0.15(+1.09%) |
Feb 02, 2018 | 13.59 | 13.89 | 13.51 | 13.71 | 18,123,306 | -0.21(-1.51%) |
Feb 01, 2018 | 13.43 | 14.00 | 13.40 | 13.92 | 13,297,654 | +0.40(+2.96%) |
Jan 31, 2018 | 13.31 | 13.62 | 13.26 | 13.52 | 13,573,295 | +0.26(+1.96%) |
Jan 30, 2018 | 13.30 | 13.40 | 13.25 | 13.26 | 12,409,258 | -0.21(-1.56%) |
Jan 29, 2018 | 13.54 | 13.67 | 13.37 | 13.47 | 13,582,702 | -0.09(-0.66%) |
Jan 26, 2018 | 13.75 | 13.79 | 13.43 | 13.56 | 17,366,168 | -0.15(-1.09%) |
Jan 25, 2018 | 14.28 | 14.30 | 13.70 | 13.71 | 23,516,280 | -0.73(-5.06%) |
Jan 24, 2018 | 14.31 | 14.77 | 14.28 | 14.44 | 11,976,281 | +0.19(+1.33%) |
Jan 23, 2018 | 14.19 | 14.67 | 14.13 | 14.25 | 13,406,571 | +0.08(+0.56%) |
Jan 22, 2018 | 13.92 | 14.20 | 13.67 | 14.17 | 12,479,410 | +0.13(+0.93%) |
Jan 19, 2018 | 14.01 | 14.24 | 13.82 | 14.04 | 16,123,860 | +0.03(+0.21%) |
Jan 18, 2018 | 13.66 | 14.02 | 13.62 | 14.01 | 16,298,241 | +0.49(+3.62%) |
Jan 17, 2018 | 13.61 | 13.82 | 13.35 | 13.52 | 14,575,564 | +0.02(+0.15%) |
Jan 16, 2018 | 14.11 | 14.11 | 13.40 | 13.50 | 26,636,084 | -0.61(-4.32%) |
Jan 12, 2018 | 14.11 | 14.11 | 14.11 | 0 | -0.49(-3.36%) | |
Jan 11, 2018 | 14.58 | 14.93 | 14.48 | 14.60 | 12,487,459 | -0.05(-0.34%) |
Jan 10, 2018 | 14.67 | 13.92 | 14.65 | 14,688,702 | +0.55(+3.90%) | |
Jan 09, 2018 | 14.15 | 14.28 | 14.01 | 14.10 | 14,927,804 | +0.04(+0.28%) |
Jan 08, 2018 | 14.21 | 14.28 | 13.58 | 14.06 | 27,028,566 | -0.44(-3.03%) |
Jan 05, 2018 | 14.51 | 14.75 | 14.38 | 14.50 | 18,828,044 | -0.09(-0.62%) |
Jan 04, 2018 | 14.76 | 15.00 | 14.27 | 14.59 | 27,223,864 | -0.72(-4.70%) |
Jan 03, 2018 | 15.00 | 15.38 | 14.72 | 15.31 | 15,918,556 | +0.36(+2.41%) |