Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.86 | 14.86 | 14.86 | 0 | +0.04(+0.24%) | |
Mar 28, 2018 | 14.52 | 14.91 | 14.42 | 14.82 | 1,225,316 | +0.38(+2.66%) |
Mar 27, 2018 | 14.61 | 14.70 | 14.35 | 14.44 | 2,169,122 | -0.13(-0.90%) |
Mar 26, 2018 | 14.93 | 15.00 | 14.41 | 14.57 | 1,032,694 | -0.25(-1.67%) |
Mar 23, 2018 | 15.11 | 15.25 | 14.81 | 14.82 | 1,189,424 | -0.32(-2.11%) |
Mar 22, 2018 | 15.08 | 15.35 | 15.08 | 15.14 | 901,515 | -0.03(-0.19%) |
Mar 21, 2018 | 15.14 | 15.35 | 15.09 | 15.17 | 1,088,526 | +0.02(+0.14%) |
Mar 20, 2018 | 15.15 | 15.30 | 15.01 | 15.14 | 782,767 | +0.00(+0.00%) |
Mar 19, 2018 | 15.83 | 15.83 | 14.95 | 15.14 | 1,273,853 | -0.72(-4.53%) |
Mar 16, 2018 | 15.76 | 15.93 | 15.67 | 15.86 | 2,009,360 | +0.13(+0.83%) |
Mar 15, 2018 | 15.81 | 15.90 | 15.67 | 15.73 | 939,135 | -0.06(-0.37%) |
Mar 14, 2018 | 16.08 | 16.12 | 15.74 | 15.79 | 855,209 | -0.29(-1.81%) |
Mar 13, 2018 | 16.35 | 16.50 | 16.04 | 16.08 | 756,248 | -0.23(-1.38%) |
Mar 12, 2018 | 16.05 | 16.37 | 16.04 | 16.31 | 793,517 | +0.27(+1.67%) |
Mar 09, 2018 | 15.75 | 16.09 | 15.56 | 16.04 | 1,043,588 | +0.30(+1.89%) |
Mar 08, 2018 | 16.11 | 16.12 | 15.70 | 15.74 | 910,016 | -0.36(-2.25%) |
Mar 07, 2018 | 16.01 | 16.10 | 1,104,475 | -0.04(-0.22%) | ||
Mar 06, 2018 | 16.03 | 16.44 | 16.01 | 16.14 | 1,088,793 | +0.11(+0.68%) |
Mar 05, 2018 | 15.88 | 16.16 | 15.82 | 16.03 | 1,832,316 | +0.07(+0.41%) |
Mar 02, 2018 | 15.67 | 16.04 | 15.64 | 15.96 | 2,247,927 | +0.09(+0.59%) |
Mar 01, 2018 | 15.43 | 16.07 | 15.40 | 15.87 | 1,728,385 | +0.41(+2.63%) |
Feb 28, 2018 | 15.56 | 15.75 | 15.46 | 15.46 | 1,868,697 | -0.06(-0.37%) |
Feb 27, 2018 | 16.09 | 16.17 | 15.51 | 15.52 | 1,789,795 | -0.52(-3.26%) |
Feb 26, 2018 | 15.97 | 16.16 | 15.78 | 16.04 | 1,419,340 | +0.08(+0.50%) |
Feb 23, 2018 | 15.89 | 15.99 | 15.64 | 15.96 | 1,814,241 | +0.47(+3.05%) |
Feb 22, 2018 | 15.49 | 1,742,319 | +0.22(+1.43%) | |||
Feb 21, 2018 | 15.09 | 15.44 | 14.92 | 15.27 | 1,656,666 | +0.19(+1.25%) |
Feb 20, 2018 | 14.56 | 15.46 | 14.56 | 15.09 | 2,078,197 | +0.49(+3.33%) |
Feb 16, 2018 | 14.60 | 14.60 | 14.60 | 0 | +0.09(+0.65%) | |
Feb 15, 2018 | 14.23 | 14.62 | 13.83 | 14.50 | 1,510,375 | +0.28(+1.94%) |
Feb 14, 2018 | 14.71 | 15.07 | 14.17 | 14.23 | 2,820,666 | -0.13(-0.94%) |
Feb 13, 2018 | 14.14 | 14.45 | 14.08 | 14.36 | 1,465,568 | +0.23(+1.60%) |
Feb 12, 2018 | 14.33 | 14.48 | 13.77 | 14.14 | 1,509,642 | -0.18(-1.24%) |
Feb 09, 2018 | 14.43 | 14.43 | 13.86 | 14.31 | 1,805,973 | +0.11(+0.75%) |
Feb 08, 2018 | 13.99 | 14.52 | 13.87 | 14.21 | 2,448,843 | +0.18(+1.26%) |
Feb 07, 2018 | 14.04 | 14.11 | 13.84 | 14.03 | 2,214,331 | -0.01(-0.05%) |
Feb 06, 2018 | 14.24 | 14.60 | 13.99 | 14.04 | 3,110,306 | -0.76(-5.13%) |
Feb 05, 2018 | 15.16 | 15.19 | 14.26 | 14.80 | 1,454,926 | -0.52(-3.42%) |
Feb 02, 2018 | 15.63 | 15.69 | 15.21 | 15.32 | 1,057,975 | -0.47(-3.01%) |
Feb 01, 2018 | 15.94 | 16.02 | 15.71 | 15.80 | 820,767 | -0.19(-1.20%) |
Jan 31, 2018 | 16.12 | 16.20 | 15.97 | 15.99 | 1,037,847 | -0.03(-0.18%) |
Jan 30, 2018 | 15.97 | 16.09 | 15.85 | 16.02 | 902,626 | -0.04(-0.26%) |
Jan 29, 2018 | 16.53 | 16.55 | 15.98 | 16.06 | 1,531,471 | -0.59(-3.54%) |
Jan 26, 2018 | 16.26 | 16.71 | 15.84 | 16.65 | 2,633,469 | +0.48(+2.98%) |
Jan 25, 2018 | 16.11 | 16.16 | 15.82 | 16.16 | 772,082 | +0.06(+0.35%) |
Jan 24, 2018 | 15.82 | 16.26 | 15.74 | 16.11 | 1,331,181 | +0.35(+2.25%) |
Jan 23, 2018 | 15.88 | 15.88 | 15.62 | 15.75 | 906,113 | -0.13(-0.80%) |
Jan 22, 2018 | 15.74 | 15.92 | 15.65 | 15.88 | 765,028 | +0.13(+0.81%) |
Jan 19, 2018 | 16.09 | 16.09 | 15.63 | 15.75 | 1,187,347 | +0.05(+0.32%) |
Jan 18, 2018 | 16.04 | 16.04 | 15.68 | 15.70 | 974,967 | -0.34(-2.12%) |
Jan 17, 2018 | 16.27 | 16.28 | 15.99 | 16.04 | 818,498 | -0.18(-1.09%) |
Jan 16, 2018 | 16.21 | 16.66 | 16.16 | 16.22 | 2,198,156 | +0.13(+0.79%) |
Jan 12, 2018 | 16.09 | 16.09 | 16.09 | 0 | -0.23(-1.43%) | |
Jan 11, 2018 | 16.16 | 16.38 | 16.10 | 16.33 | 1,607,935 | +0.19(+1.19%) |
Jan 10, 2018 | 16.11 | 16.14 | 1,522,843 | -0.59(-3.52%) | ||
Jan 09, 2018 | 17.16 | 17.27 | 16.70 | 16.72 | 1,215,564 | -0.40(-2.36%) |
Jan 08, 2018 | 16.62 | 17.28 | 16.59 | 17.13 | 1,039,555 | +0.55(+3.34%) |
Jan 05, 2018 | 16.44 | 16.59 | 16.15 | 16.58 | 994,567 | +0.17(+1.04%) |
Jan 04, 2018 | 16.97 | 16.97 | 16.38 | 16.41 | 1,162,238 | -0.45(-2.69%) |
Jan 03, 2018 | 17.06 | 17.30 | 16.83 | 16.86 | 886,360 | -0.21(-1.20%) |