Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.92 | 15.92 | 15.92 | 0 | +0.45(+2.91%) | |
Mar 28, 2018 | 15.36 | 16.03 | 15.36 | 15.47 | 6,285,746 | +0.12(+0.78%) |
Mar 27, 2018 | 15.80 | 15.95 | 15.29 | 15.35 | 4,311,605 | -0.39(-2.48%) |
Mar 26, 2018 | 15.58 | 15.76 | 15.34 | 15.74 | 5,598,844 | +0.37(+2.41%) |
Mar 23, 2018 | 16.02 | 16.05 | 15.36 | 15.37 | 7,129,025 | -0.59(-3.70%) |
Mar 22, 2018 | 16.16 | 16.30 | 15.80 | 15.96 | 8,569,922 | -0.46(-2.80%) |
Mar 21, 2018 | 15.99 | 16.45 | 15.98 | 16.42 | 5,267,795 | +0.44(+2.75%) |
Mar 20, 2018 | 16.23 | 16.32 | 15.87 | 15.98 | 7,454,120 | -0.21(-1.30%) |
Mar 19, 2018 | 16.61 | 16.79 | 15.98 | 16.19 | 9,535,067 | -0.54(-3.23%) |
Mar 16, 2018 | 16.76 | 16.95 | 16.70 | 16.73 | 7,036,139 | -0.05(-0.30%) |
Mar 15, 2018 | 16.95 | 17.13 | 16.62 | 16.78 | 9,572,275 | -0.17(-1.00%) |
Mar 14, 2018 | 16.35 | 17.24 | 16.15 | 16.95 | 18,701,488 | +0.87(+5.41%) |
Mar 13, 2018 | 15.93 | 16.16 | 15.87 | 16.08 | 8,569,076 | +0.29(+1.84%) |
Mar 12, 2018 | 15.40 | 15.91 | 15.40 | 15.79 | 8,381,866 | +0.41(+2.67%) |
Mar 09, 2018 | 15.41 | 15.62 | 15.28 | 15.38 | 9,852,132 | +0.11(+0.72%) |
Mar 08, 2018 | 15.32 | 15.48 | 15.22 | 15.27 | 6,293,730 | -0.04(-0.26%) |
Mar 07, 2018 | 15.07 | 15.31 | 11,762,541 | -0.01(-0.07%) | ||
Mar 06, 2018 | 15.54 | 15.65 | 15.02 | 15.32 | 15,937,497 | -0.08(-0.52%) |
Mar 05, 2018 | 15.40 | 15.81 | 15.27 | 15.40 | 23,085,840 | +0.52(+3.49%) |
Mar 02, 2018 | 14.81 | 15.08 | 14.44 | 14.88 | 21,276,036 | -0.38(-2.49%) |
Mar 01, 2018 | 16.14 | 16.36 | 15.00 | 15.26 | 29,887,428 | -1.13(-6.89%) |
Feb 28, 2018 | 17.54 | 17.76 | 16.20 | 16.39 | 39,495,668 | -2.11(-11.41%) |
Feb 27, 2018 | 18.94 | 19.24 | 18.50 | 18.50 | 13,056,562 | -0.37(-1.96%) |
Feb 26, 2018 | 18.85 | 19.09 | 18.43 | 18.87 | 7,974,997 | +0.19(+1.02%) |
Feb 23, 2018 | 18.39 | 18.84 | 18.22 | 18.68 | 7,717,779 | +0.41(+2.24%) |
Feb 22, 2018 | 18.18 | 18.27 | 7,955,432 | -0.34(-1.83%) | ||
Feb 21, 2018 | 18.75 | 19.01 | 18.59 | 18.61 | 5,793,643 | +0.03(+0.16%) |
Feb 20, 2018 | 18.75 | 19.12 | 18.50 | 18.58 | 8,702,712 | -0.30(-1.59%) |
Feb 16, 2018 | 18.88 | 18.88 | 18.88 | 0 | +0.21(+1.12%) | |
Feb 15, 2018 | 18.66 | 19.04 | 18.55 | 18.67 | 8,391,170 | +0.30(+1.63%) |
Feb 14, 2018 | 17.86 | 18.48 | 17.78 | 18.37 | 6,713,953 | +0.42(+2.34%) |
Feb 13, 2018 | 18.02 | 18.36 | 17.89 | 17.95 | 6,637,648 | -0.08(-0.44%) |
Feb 12, 2018 | 17.97 | 18.24 | 17.64 | 18.03 | 8,062,995 | +0.24(+1.35%) |
Feb 09, 2018 | 17.56 | 17.98 | 17.02 | 17.79 | 12,678,746 | +0.32(+1.83%) |
Feb 08, 2018 | 18.29 | 17.32 | 17.47 | 12,423,728 | -0.30(-1.69%) | |
Feb 07, 2018 | 18.24 | 18.32 | 17.71 | 17.77 | 13,649,944 | -0.49(-2.68%) |
Feb 06, 2018 | 16.86 | 18.40 | 16.76 | 18.26 | 16,707,962 | +0.83(+4.74%) |
Feb 05, 2018 | 17.94 | 18.38 | 17.24 | 17.43 | 14,674,277 | -0.57(-3.15%) |
Feb 02, 2018 | 18.35 | 18.78 | 18.00 | 18.00 | 9,190,879 | -0.58(-3.12%) |
Feb 01, 2018 | 18.50 | 18.84 | 18.31 | 18.58 | 7,987,293 | +0.07(+0.38%) |
Jan 31, 2018 | 18.78 | 19.19 | 18.25 | 18.51 | 11,456,850 | -0.14(-0.75%) |
Jan 30, 2018 | 18.70 | 18.81 | 18.60 | 18.65 | 12,976,068 | -0.74(-3.82%) |
Jan 29, 2018 | 19.16 | 19.70 | 19.11 | 19.39 | 9,772,064 | +0.07(+0.36%) |
Jan 26, 2018 | 19.66 | 20.19 | 19.23 | 19.32 | 14,696,139 | -0.39(-1.98%) |
Jan 25, 2018 | 20.00 | 20.01 | 18.87 | 19.71 | 23,899,364 | -0.17(-0.86%) |
Jan 24, 2018 | 21.48 | 21.56 | 19.73 | 19.88 | 33,065,400 | -2.42(-10.85%) |
Jan 23, 2018 | 22.18 | 22.86 | 22.18 | 22.30 | 8,527,337 | +0.27(+1.23%) |
Jan 22, 2018 | 21.35 | 22.08 | 21.32 | 22.03 | 9,435,650 | +0.51(+2.37%) |
Jan 19, 2018 | 21.94 | 21.98 | 21.07 | 21.52 | 15,382,505 | -0.58(-2.62%) |
Jan 18, 2018 | 22.56 | 22.63 | 21.54 | 22.10 | 12,918,072 | -0.60(-2.64%) |
Jan 17, 2018 | 23.01 | 23.10 | 22.32 | 22.70 | 11,413,469 | -0.28(-1.22%) |
Jan 16, 2018 | 24.26 | 24.37 | 22.88 | 22.98 | 14,657,690 | -0.86(-3.61%) |
Jan 12, 2018 | 23.84 | 23.84 | 23.84 | 0 | +0.03(+0.13%) | |
Jan 11, 2018 | 23.50 | 24.25 | 23.46 | 23.81 | 11,702,707 | +0.38(+1.62%) |
Jan 10, 2018 | 23.75 | 23.21 | 23.43 | 11,786,794 | -0.44(-1.84%) | |
Jan 09, 2018 | 23.38 | 23.94 | 23.25 | 23.87 | 11,358,448 | +0.76(+3.29%) |
Jan 08, 2018 | 23.95 | 24.09 | 22.67 | 23.11 | 16,150,913 | -0.74(-3.10%) |
Jan 05, 2018 | 23.51 | 24.43 | 23.22 | 23.85 | 22,334,544 | +0.80(+3.47%) |
Jan 04, 2018 | 23.09 | 23.39 | 22.57 | 23.05 | 15,324,664 | +0.04(+0.17%) |
Jan 03, 2018 | 22.40 | 23.47 | 22.06 | 23.01 | 22,532,972 | +1.22(+5.60%) |