Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.04 | 15.04 | 15.04 | 0 | +0.57(+3.94%) | |
Mar 28, 2018 | 14.35 | 14.72 | 14.05 | 14.47 | 1,889,566 | +0.19(+1.33%) |
Mar 27, 2018 | 14.89 | 15.00 | 14.16 | 14.28 | 1,961,150 | -0.60(-4.03%) |
Mar 26, 2018 | 14.29 | 14.95 | 14.21 | 14.88 | 2,070,150 | +0.82(+5.83%) |
Mar 23, 2018 | 14.28 | 14.85 | 14.03 | 14.06 | 1,573,667 | -0.07(-0.50%) |
Mar 22, 2018 | 14.63 | 15.03 | 14.12 | 14.13 | 1,931,721 | -0.74(-4.98%) |
Mar 21, 2018 | 14.47 | 15.05 | 14.30 | 14.87 | 3,448,448 | +0.38(+2.62%) |
Mar 20, 2018 | 14.64 | 14.84 | 14.45 | 14.49 | 2,469,807 | -0.01(-0.07%) |
Mar 19, 2018 | 14.61 | 14.74 | 14.22 | 14.50 | 1,582,126 | -0.16(-1.09%) |
Mar 16, 2018 | 14.71 | 14.94 | 14.56 | 14.66 | 3,048,290 | -0.08(-0.54%) |
Mar 15, 2018 | 15.24 | 15.25 | 14.61 | 14.74 | 2,212,139 | -0.43(-2.83%) |
Mar 14, 2018 | 15.23 | 15.27 | 15.05 | 15.17 | 5,779,282 | +0.01(+0.07%) |
Mar 13, 2018 | 15.14 | 15.24 | 14.70 | 15.16 | 5,254,933 | +0.12(+0.80%) |
Mar 12, 2018 | 15.03 | 15.21 | 14.90 | 15.04 | 1,163,332 | +0.13(+0.87%) |
Mar 09, 2018 | 14.95 | 15.19 | 14.79 | 14.91 | 1,900,693 | +0.08(+0.54%) |
Mar 08, 2018 | 14.87 | 14.97 | 14.34 | 14.83 | 1,850,250 | +0.07(+0.47%) |
Mar 07, 2018 | 14.77 | 14.76 | 2,149,111 | +0.28(+1.93%) | ||
Mar 06, 2018 | 14.13 | 14.61 | 13.90 | 14.48 | 3,633,773 | +0.71(+5.16%) |
Mar 05, 2018 | 14.05 | 14.17 | 13.29 | 13.77 | 4,959,542 | -0.43(-3.03%) |
Mar 02, 2018 | 13.85 | 14.45 | 13.70 | 14.20 | 3,806,848 | +0.00(+0.00%) |
Mar 01, 2018 | 13.58 | 14.61 | 13.09 | 14.20 | 6,096,567 | +0.44(+3.20%) |
Feb 28, 2018 | 15.11 | 15.55 | 13.66 | 13.76 | 4,268,540 | -1.38(-9.11%) |
Feb 27, 2018 | 15.04 | 15.50 | 14.95 | 15.14 | 2,491,059 | +0.01(+0.07%) |
Feb 26, 2018 | 15.35 | 15.46 | 14.82 | 15.13 | 2,243,452 | -0.11(-0.72%) |
Feb 23, 2018 | 15.25 | 15.50 | 14.75 | 15.24 | 3,346,347 | +0.16(+1.06%) |
Feb 22, 2018 | 14.86 | 15.08 | 4,232,637 | -0.04(-0.26%) | ||
Feb 21, 2018 | 14.99 | 15.67 | 14.85 | 15.12 | 5,149,333 | +0.28(+1.89%) |
Feb 20, 2018 | 15.01 | 15.61 | 14.80 | 14.84 | 3,606,761 | -0.33(-2.18%) |
Feb 16, 2018 | 15.17 | 15.17 | 15.17 | 0 | -0.66(-4.17%) | |
Feb 15, 2018 | 15.15 | 16.22 | 15.15 | 15.83 | 5,419,091 | +0.15(+0.96%) |
Feb 14, 2018 | 14.37 | 15.86 | 14.16 | 15.68 | 3,377,564 | +1.06(+7.25%) |
Feb 13, 2018 | 14.62 | 2,190,800 | -0.19(-1.25%) | |||
Feb 12, 2018 | 15.05 | 15.16 | 14.61 | 14.80 | 2,721,387 | +0.08(+0.58%) |
Feb 09, 2018 | 15.28 | 15.94 | 13.32 | 14.72 | 3,804,550 | -0.15(-1.04%) |
Feb 08, 2018 | 17.25 | 14.81 | 14.88 | 5,667,333 | -2.00(-11.88%) | |
Feb 07, 2018 | 16.18 | 17.04 | 16.12 | 16.88 | 2,983,415 | +0.53(+3.24%) |
Feb 06, 2018 | 15.49 | 16.40 | 15.23 | 16.35 | 3,226,117 | +0.19(+1.18%) |
Feb 05, 2018 | 16.15 | 16.79 | 15.85 | 16.16 | 2,844,028 | -0.24(-1.46%) |
Feb 02, 2018 | 16.50 | 16.98 | 16.38 | 16.40 | 2,550,171 | -0.23(-1.38%) |
Feb 01, 2018 | 16.05 | 17.00 | 16.05 | 16.63 | 3,448,931 | +0.41(+2.53%) |
Jan 31, 2018 | 16.18 | 16.53 | 16.07 | 16.22 | 2,193,070 | +0.19(+1.19%) |
Jan 30, 2018 | 16.39 | 16.41 | 15.97 | 16.03 | 2,247,979 | -0.62(-3.72%) |
Jan 29, 2018 | 16.47 | 17.40 | 16.37 | 16.65 | 6,076,473 | +0.45(+2.78%) |
Jan 26, 2018 | 16.01 | 16.39 | 15.91 | 16.20 | 3,565,083 | +0.25(+1.57%) |
Jan 25, 2018 | 16.22 | 16.50 | 15.63 | 15.95 | 2,923,584 | -0.09(-0.56%) |
Jan 24, 2018 | 17.00 | 17.19 | 16.04 | 16.04 | 3,429,385 | -1.08(-6.31%) |
Jan 23, 2018 | 15.86 | 17.40 | 15.84 | 17.12 | 5,518,490 | +1.15(+7.20%) |
Jan 22, 2018 | 16.11 | 16.27 | 15.72 | 15.97 | 1,760,994 | +0.07(+0.44%) |
Jan 19, 2018 | 16.06 | 16.30 | 15.70 | 15.90 | 2,812,831 | -0.25(-1.55%) |
Jan 18, 2018 | 15.70 | 16.25 | 15.57 | 16.15 | 2,502,784 | +0.37(+2.34%) |
Jan 17, 2018 | 15.31 | 15.79 | 15.15 | 15.78 | 2,299,901 | +0.71(+4.71%) |
Jan 16, 2018 | 15.78 | 16.48 | 14.88 | 15.07 | 2,976,534 | -0.65(-4.13%) |
Jan 12, 2018 | 15.72 | 15.72 | 15.72 | 0 | -0.15(-0.95%) | |
Jan 11, 2018 | 15.60 | 15.91 | 14.92 | 15.87 | 2,765,850 | +0.36(+2.32%) |
Jan 10, 2018 | 15.66 | 15.51 | 5,617,482 | +1.30(+9.15%) | ||
Jan 09, 2018 | 13.88 | 14.25 | 13.55 | 14.21 | 2,357,497 | +0.25(+1.79%) |
Jan 08, 2018 | 15.15 | 15.16 | 13.72 | 13.96 | 4,420,029 | -0.95(-6.37%) |
Jan 05, 2018 | 15.49 | 15.65 | 14.75 | 14.91 | 2,365,090 | -0.53(-3.43%) |
Jan 04, 2018 | 15.67 | 15.83 | 15.31 | 15.44 | 1,712,813 | -0.23(-1.47%) |
Jan 03, 2018 | 15.27 | 15.82 | 15.16 | 15.67 | 2,726,661 | +0.51(+3.36%) |