Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 16.17 | 16.17 | 16.17 | 0 | +0.70(+4.51%) | |
Mar 28, 2018 | 15.26 | 15.77 | 15.18 | 15.47 | 1,540,187 | +0.16(+1.05%) |
Mar 27, 2018 | 17.06 | 17.13 | 15.20 | 15.31 | 2,461,834 | -1.54(-9.12%) |
Mar 26, 2018 | 16.59 | 17.03 | 16.23 | 16.85 | 1,881,755 | +0.59(+3.65%) |
Mar 23, 2018 | 15.26 | 16.87 | 15.03 | 16.25 | 2,604,479 | +1.17(+7.75%) |
Mar 22, 2018 | 15.26 | 15.84 | 14.82 | 15.08 | 1,806,385 | -0.66(-4.19%) |
Mar 21, 2018 | 14.10 | 15.90 | 14.01 | 15.74 | 2,600,044 | +1.81(+12.99%) |
Mar 20, 2018 | 13.59 | 14.12 | 13.50 | 13.93 | 1,153,172 | +0.54(+4.01%) |
Mar 19, 2018 | 13.89 | 14.02 | 13.18 | 13.40 | 1,090,686 | -0.64(-4.57%) |
Mar 16, 2018 | 13.61 | 14.26 | 13.36 | 14.04 | 3,026,896 | +0.53(+3.91%) |
Mar 15, 2018 | 13.99 | 14.29 | 13.36 | 13.51 | 1,159,868 | -0.36(-2.58%) |
Mar 14, 2018 | 13.68 | 13.87 | 13.52 | 13.87 | 798,728 | +0.38(+2.80%) |
Mar 13, 2018 | 13.67 | 13.95 | 13.38 | 13.49 | 1,348,923 | -0.12(-0.90%) |
Mar 12, 2018 | 13.64 | 13.90 | 13.30 | 13.61 | 1,284,448 | -0.03(-0.21%) |
Mar 09, 2018 | 13.58 | 13.79 | 13.30 | 13.64 | 2,168,898 | +0.20(+1.47%) |
Mar 08, 2018 | 13.20 | 13.48 | 12.86 | 13.44 | 1,163,269 | +0.27(+2.08%) |
Mar 07, 2018 | 13.40 | 12.74 | 13.17 | 2,274,439 | -0.08(-0.64%) | |
Mar 06, 2018 | 13.92 | 14.07 | 13.13 | 13.25 | 1,905,429 | -0.57(-4.09%) |
Mar 05, 2018 | 14.03 | 14.26 | 13.48 | 13.82 | 2,412,945 | -0.30(-2.14%) |
Mar 02, 2018 | 12.93 | 14.31 | 12.74 | 14.12 | 1,769,541 | +0.91(+6.85%) |
Mar 01, 2018 | 13.20 | 13.57 | 12.50 | 13.22 | 2,859,812 | -0.08(-0.64%) |
Feb 28, 2018 | 15.10 | 15.12 | 13.29 | 13.30 | 4,432,465 | -1.52(-10.24%) |
Feb 27, 2018 | 17.58 | 17.67 | 14.52 | 14.82 | 6,687,637 | -4.14(-21.83%) |
Feb 26, 2018 | 19.25 | 19.28 | 18.49 | 18.96 | 1,316,405 | -0.11(-0.59%) |
Feb 23, 2018 | 18.39 | 19.18 | 17.92 | 19.07 | 1,442,625 | +0.79(+4.33%) |
Feb 22, 2018 | 17.59 | 18.84 | 17.41 | 18.28 | 976,424 | +0.99(+5.73%) |
Feb 21, 2018 | 17.92 | 18.10 | 17.29 | 17.29 | 843,433 | -0.71(-3.93%) |
Feb 20, 2018 | 18.16 | 18.62 | 17.87 | 18.00 | 704,953 | -0.08(-0.42%) |
Feb 16, 2018 | 18.07 | 18.07 | 18.07 | 0 | -0.19(-1.03%) | |
Feb 15, 2018 | 17.90 | 18.47 | 17.03 | 18.26 | 1,398,152 | +0.40(+2.22%) |
Feb 14, 2018 | 16.96 | 18.07 | 16.79 | 17.86 | 1,237,934 | +0.60(+3.50%) |
Feb 13, 2018 | 17.38 | 17.67 | 17.10 | 17.26 | 867,607 | -0.41(-2.29%) |
Feb 12, 2018 | 17.28 | 18.18 | 17.14 | 17.67 | 1,984,752 | +0.82(+4.87%) |
Feb 09, 2018 | 17.30 | 17.48 | 15.86 | 16.85 | 3,282,874 | -0.04(-0.22%) |
Feb 08, 2018 | 18.60 | 19.14 | 16.85 | 16.88 | 2,642,542 | -1.25(-6.91%) |
Feb 07, 2018 | 19.69 | 19.73 | 18.08 | 18.14 | 1,783,379 | -1.48(-7.54%) |
Feb 06, 2018 | 18.16 | 19.87 | 18.11 | 19.62 | 1,778,051 | +0.82(+4.36%) |
Feb 05, 2018 | 18.86 | 20.22 | 18.51 | 18.80 | 1,522,397 | -0.66(-3.39%) |
Feb 02, 2018 | 21.15 | 21.15 | 19.20 | 19.46 | 1,723,678 | -2.18(-10.07%) |
Feb 01, 2018 | 20.65 | 21.79 | 20.37 | 21.63 | 1,935,578 | +1.72(+8.61%) |
Jan 31, 2018 | 20.44 | 20.87 | 19.33 | 19.92 | 2,129,796 | -0.44(-2.18%) |
Jan 30, 2018 | 21.11 | 21.12 | 20.12 | 20.36 | 1,755,853 | -1.46(-6.70%) |
Jan 29, 2018 | 22.79 | 22.79 | 21.79 | 21.82 | 1,013,064 | -1.15(-5.01%) |
Jan 26, 2018 | 23.07 | 23.52 | 22.77 | 22.97 | 1,079,869 | +0.09(+0.41%) |
Jan 25, 2018 | 23.10 | 23.62 | 22.76 | 22.88 | 1,166,067 | +0.02(+0.08%) |
Jan 24, 2018 | 22.44 | 22.99 | 21.88 | 22.86 | 1,379,948 | +0.55(+2.45%) |
Jan 23, 2018 | 22.06 | 22.43 | 21.51 | 22.31 | 1,083,650 | +0.52(+2.38%) |
Jan 22, 2018 | 21.21 | 21.85 | 21.15 | 21.79 | 2,116,264 | +0.57(+2.71%) |
Jan 19, 2018 | 21.18 | 21.38 | 20.67 | 21.22 | 1,224,530 | -0.48(-2.22%) |
Jan 18, 2018 | 22.29 | 22.55 | 21.47 | 21.70 | 1,459,152 | -0.61(-2.75%) |
Jan 17, 2018 | 20.99 | 22.44 | 20.79 | 22.31 | 1,586,117 | +1.56(+7.54%) |
Jan 16, 2018 | 21.45 | 21.85 | 20.72 | 20.75 | 1,985,873 | +0.07(+0.32%) |
Jan 12, 2018 | 20.68 | 20.68 | 20.68 | 0 | +0.37(+1.81%) | |
Jan 11, 2018 | 19.64 | 21.21 | 19.59 | 20.31 | 3,212,808 | +0.81(+4.16%) |
Jan 10, 2018 | 19.89 | 19.26 | 19.50 | 1,427,150 | -0.16(-0.82%) | |
Jan 09, 2018 | 19.17 | 19.80 | 19.01 | 19.66 | 1,435,566 | +0.48(+2.51%) |
Jan 08, 2018 | 19.52 | 19.65 | 18.98 | 19.18 | 922,990 | -0.41(-2.12%) |
Jan 05, 2018 | 19.55 | 19.99 | 18.83 | 19.60 | 1,957,885 | -0.28(-1.42%) |
Jan 04, 2018 | 19.32 | 20.08 | 18.75 | 19.88 | 2,089,899 | +0.68(+3.53%) |
Jan 03, 2018 | 19.09 | 19.53 | 18.98 | 19.20 | 2,394,002 | +0.36(+1.90%) |