Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.41 | 15.41 | 15.41 | 0 | +0.05(+0.33%) | |
Mar 28, 2018 | 15.43 | 15.43 | 15.32 | 15.36 | 10,913,928 | -0.21(-1.35%) |
Mar 27, 2018 | 15.62 | 15.63 | 15.52 | 15.57 | 9,363,351 | -0.15(-0.95%) |
Mar 26, 2018 | 15.73 | 15.82 | 15.71 | 15.72 | 8,503,858 | +0.14(+0.90%) |
Mar 23, 2018 | 15.68 | 15.71 | 15.57 | 15.58 | 9,556,160 | +0.14(+0.91%) |
Mar 22, 2018 | 15.52 | 15.54 | 15.40 | 15.44 | 10,589,906 | -0.21(-1.34%) |
Mar 21, 2018 | 15.51 | 15.71 | 15.42 | 15.65 | 12,890,512 | +0.37(+2.42%) |
Mar 20, 2018 | 15.33 | 15.33 | 15.19 | 15.28 | 7,422,887 | -0.11(-0.71%) |
Mar 19, 2018 | 15.36 | 15.42 | 15.31 | 15.39 | 4,884,310 | +0.00(+0.00%) |
Mar 16, 2018 | 15.46 | 15.48 | 15.28 | 15.39 | 6,681,631 | -0.06(-0.39%) |
Mar 15, 2018 | 15.52 | 15.52 | 15.43 | 15.45 | 5,760,320 | -0.16(-1.02%) |
Mar 14, 2018 | 15.61 | 15.63 | 15.56 | 15.61 | 4,069,631 | +0.00(+0.00%) |
Mar 13, 2018 | 15.63 | 15.68 | 15.53 | 15.61 | 6,471,049 | +0.00(+0.00%) |
Mar 12, 2018 | 15.54 | 15.62 | 15.51 | 15.61 | 4,990,088 | -0.02(-0.13%) |
Mar 09, 2018 | 15.50 | 15.74 | 15.47 | 15.63 | 7,958,790 | +0.08(+0.51%) |
Mar 08, 2018 | 15.55 | 15.57 | 15.49 | 15.55 | 6,899,567 | +0.02(+0.13%) |
Mar 07, 2018 | 15.49 | 15.53 | 8,254,017 | -0.25(-1.58%) | ||
Mar 06, 2018 | 15.69 | 15.90 | 15.68 | 15.78 | 11,463,612 | +0.29(+1.87%) |
Mar 05, 2018 | 15.49 | 15.51 | 15.42 | 15.49 | 4,054,888 | -0.07(-0.45%) |
Mar 02, 2018 | 15.61 | 15.63 | 15.49 | 15.56 | 6,299,026 | +0.02(+0.13%) |
Mar 01, 2018 | 15.33 | 15.61 | 15.23 | 15.54 | 10,568,124 | +0.08(+0.52%) |
Feb 28, 2018 | 15.51 | 15.57 | 15.44 | 15.46 | 4,052,077 | -0.02(-0.13%) |
Feb 27, 2018 | 15.64 | 15.65 | 15.40 | 15.48 | 7,693,739 | -0.20(-1.28%) |
Feb 26, 2018 | 15.67 | 15.69 | 15.55 | 15.68 | 4,885,936 | +0.09(+0.58%) |
Feb 23, 2018 | 15.62 | 15.63 | 15.56 | 15.59 | 4,306,911 | -0.07(-0.45%) |
Feb 22, 2018 | 15.66 | 5,645,579 | +0.12(+0.77%) | |||
Feb 21, 2018 | 15.63 | 15.81 | 15.52 | 15.54 | 10,420,022 | +0.00(+0.00%) |
Feb 20, 2018 | 15.72 | 15.49 | 15.54 | 8,762,750 | -0.19(-1.21%) | |
Feb 16, 2018 | 15.73 | 15.73 | 15.73 | 0 | -0.18(-1.13%) | |
Feb 15, 2018 | 15.91 | 15.94 | 15.75 | 15.91 | 9,016,517 | +0.00(+0.00%) |
Feb 14, 2018 | 15.66 | 15.97 | 15.64 | 15.91 | 14,549,447 | +0.29(+1.86%) |
Feb 13, 2018 | 15.59 | 15.66 | 15.51 | 15.62 | 5,353,852 | +0.05(+0.32%) |
Feb 12, 2018 | 15.51 | 15.68 | 15.49 | 15.57 | 10,636,396 | +0.18(+1.17%) |
Feb 09, 2018 | 15.40 | 15.40 | 15.26 | 15.39 | 8,531,204 | -0.07(-0.45%) |
Feb 08, 2018 | 15.52 | 15.54 | 15.42 | 15.46 | 8,685,535 | +0.05(+0.32%) |
Feb 07, 2018 | 15.53 | 15.57 | 15.34 | 15.41 | 11,933,429 | -0.24(-1.53%) |
Feb 06, 2018 | 15.75 | 15.76 | 15.63 | 15.65 | 10,021,203 | -0.13(-0.82%) |
Feb 05, 2018 | 15.91 | 15.93 | 15.72 | 15.78 | 11,691,761 | +0.12(+0.77%) |
Feb 02, 2018 | 16.02 | 16.02 | 15.63 | 15.66 | 17,895,864 | -0.59(-3.63%) |
Feb 01, 2018 | 16.16 | 16.27 | 16.13 | 16.25 | 6,984,977 | -0.10(-0.61%) |
Jan 31, 2018 | 16.26 | 16.41 | 16.17 | 16.35 | 12,324,526 | +0.20(+1.24%) |
Jan 30, 2018 | 16.31 | 16.32 | 16.10 | 16.15 | 8,424,095 | -0.06(-0.37%) |
Jan 29, 2018 | 16.29 | 16.29 | 16.13 | 16.21 | 7,179,101 | -0.20(-1.22%) |
Jan 26, 2018 | 16.38 | 16.50 | 16.36 | 16.41 | 7,151,763 | +0.10(+0.61%) |
Jan 25, 2018 | 16.54 | 16.64 | 16.16 | 16.31 | 17,379,648 | -0.25(-1.51%) |
Jan 24, 2018 | 16.38 | 16.62 | 16.35 | 16.56 | 17,240,572 | +0.48(+2.99%) |
Jan 23, 2018 | 15.86 | 16.09 | 15.79 | 16.08 | 9,720,587 | +0.04(+0.25%) |
Jan 22, 2018 | 16.07 | 16.09 | 16.00 | 16.04 | 4,588,022 | -0.01(-0.06%) |
Jan 19, 2018 | 16.05 | 16.12 | 16.02 | 16.05 | 7,674,657 | +0.08(+0.50%) |
Jan 18, 2018 | 16.07 | 16.16 | 15.95 | 15.97 | 8,512,327 | -0.09(-0.56%) |
Jan 17, 2018 | 16.18 | 16.23 | 16.02 | 16.06 | 10,706,369 | -0.19(-1.17%) |
Jan 16, 2018 | 16.13 | 16.25 | 16.09 | 16.25 | 8,976,695 | -0.02(-0.12%) |
Jan 12, 2018 | 16.27 | 16.27 | 16.27 | 0 | +0.26(+1.62%) | |
Jan 11, 2018 | 16.01 | 16.07 | 15.91 | 16.01 | 5,975,967 | -0.01(-0.06%) |
Jan 10, 2018 | 16.10 | 16.00 | 16.02 | 8,167,753 | -0.01(-0.06%) | |
Jan 09, 2018 | 16.01 | 16.07 | 15.95 | 16.03 | 6,974,133 | -0.12(-0.74%) |
Jan 08, 2018 | 16.17 | 16.19 | 16.07 | 16.15 | 6,705,393 | -0.07(-0.43%) |
Jan 05, 2018 | 16.18 | 16.29 | 16.16 | 16.22 | 5,651,532 | -0.01(-0.06%) |
Jan 04, 2018 | 16.21 | 16.30 | 16.19 | 16.23 | 7,459,859 | +0.06(+0.37%) |
Jan 03, 2018 | 16.19 | 16.26 | 16.09 | 16.17 | 9,143,809 | -0.04(-0.25%) |