Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.02 | 15.02 | 15.02 | 0 | +0.03(+0.22%) | |
Mar 28, 2018 | 15.41 | 15.53 | 14.92 | 14.98 | 8,903,696 | -0.33(-2.18%) |
Mar 27, 2018 | 15.29 | 15.63 | 15.17 | 15.32 | 4,915,633 | +0.00(+0.00%) |
Mar 26, 2018 | 15.26 | 15.33 | 15.02 | 15.32 | 5,425,463 | +0.29(+1.95%) |
Mar 23, 2018 | 15.24 | 15.41 | 14.90 | 15.02 | 5,540,983 | -0.13(-0.86%) |
Mar 22, 2018 | 15.36 | 15.49 | 15.11 | 15.15 | 5,380,844 | -0.33(-2.11%) |
Mar 21, 2018 | 15.62 | 15.77 | 15.47 | 15.48 | 5,733,936 | -0.11(-0.73%) |
Mar 20, 2018 | 15.82 | 15.97 | 15.42 | 15.60 | 11,148,240 | -0.20(-1.29%) |
Mar 19, 2018 | 16.03 | 16.08 | 15.71 | 15.80 | 3,622,312 | -0.26(-1.62%) |
Mar 16, 2018 | 15.85 | 16.18 | 15.85 | 16.06 | 5,578,606 | +0.22(+1.39%) |
Mar 15, 2018 | 15.90 | 16.03 | 15.75 | 15.84 | 5,220,537 | +0.04(+0.26%) |
Mar 14, 2018 | 16.17 | 16.20 | 15.69 | 15.80 | 4,341,180 | -0.32(-1.97%) |
Mar 13, 2018 | 16.49 | 16.51 | 16.09 | 16.12 | 4,501,717 | -0.31(-1.89%) |
Mar 12, 2018 | 16.30 | 16.52 | 16.28 | 16.43 | 5,248,324 | +0.11(+0.70%) |
Mar 09, 2018 | 16.08 | 16.32 | 15.79 | 16.31 | 7,188,663 | +0.38(+2.40%) |
Mar 08, 2018 | 16.66 | 16.66 | 15.82 | 15.93 | 5,983,751 | -0.70(-4.22%) |
Mar 07, 2018 | 16.68 | 16.63 | 5,988,985 | +0.07(+0.39%) | ||
Mar 06, 2018 | 16.57 | 16.76 | 16.44 | 16.57 | 6,063,557 | +0.02(+0.15%) |
Mar 05, 2018 | 16.16 | 16.77 | 16.06 | 16.54 | 11,708,185 | +0.24(+1.50%) |
Mar 02, 2018 | 15.76 | 16.35 | 15.68 | 16.30 | 6,665,731 | +0.39(+2.46%) |
Mar 01, 2018 | 15.90 | 16.13 | 15.61 | 15.90 | 4,247,746 | +0.09(+0.57%) |
Feb 28, 2018 | 16.32 | 16.35 | 15.82 | 15.82 | 7,658,718 | -0.45(-2.76%) |
Feb 27, 2018 | 16.60 | 16.70 | 16.13 | 16.26 | 5,700,025 | -0.25(-1.53%) |
Feb 26, 2018 | 16.42 | 16.57 | 16.13 | 16.52 | 7,117,938 | +0.26(+1.60%) |
Feb 23, 2018 | 16.51 | 16.56 | 16.14 | 16.26 | 4,947,647 | -0.15(-0.94%) |
Feb 22, 2018 | 16.29 | 16.41 | 4,869,901 | +0.14(+0.85%) | ||
Feb 21, 2018 | 16.28 | 16.56 | 16.26 | 16.27 | 4,454,970 | +0.02(+0.15%) |
Feb 20, 2018 | 16.59 | 16.62 | 16.06 | 16.25 | 7,149,452 | -0.46(-2.73%) |
Feb 16, 2018 | 16.70 | 16.70 | 16.70 | 0 | -0.07(-0.39%) | |
Feb 15, 2018 | 17.11 | 17.14 | 16.51 | 16.77 | 7,442,249 | -0.34(-1.99%) |
Feb 14, 2018 | 16.01 | 17.17 | 16.01 | 17.11 | 20,314,448 | +0.98(+6.07%) |
Feb 13, 2018 | 16.16 | 16.13 | 9,562,261 | +0.19(+1.22%) | ||
Feb 12, 2018 | 15.78 | 16.11 | 15.60 | 15.94 | 14,552,978 | +0.35(+2.23%) |
Feb 09, 2018 | 15.97 | 16.20 | 15.03 | 15.59 | 21,102,874 | -0.25(-1.58%) |
Feb 08, 2018 | 16.36 | 16.67 | 15.77 | 15.84 | 42,620,252 | -1.93(-10.88%) |
Feb 07, 2018 | 17.59 | 17.85 | 17.42 | 17.77 | 16,466,244 | +0.27(+1.53%) |
Feb 06, 2018 | 16.57 | 17.55 | 16.47 | 17.51 | 11,965,677 | +0.40(+2.37%) |
Feb 05, 2018 | 16.93 | 17.42 | 16.87 | 17.10 | 8,768,647 | +0.11(+0.67%) |
Feb 02, 2018 | 17.22 | 17.32 | 16.94 | 16.99 | 12,385,861 | -0.37(-2.14%) |
Feb 01, 2018 | 17.40 | 17.46 | 17.24 | 17.36 | 8,501,191 | -0.22(-1.24%) |
Jan 31, 2018 | 17.68 | 17.83 | 17.40 | 17.58 | 6,115,742 | -0.02(-0.14%) |
Jan 30, 2018 | 17.95 | 18.05 | 17.50 | 17.60 | 7,641,947 | -0.68(-3.72%) |
Jan 29, 2018 | 18.31 | 18.52 | 18.18 | 18.28 | 6,075,422 | -0.06(-0.35%) |
Jan 26, 2018 | 18.57 | 18.65 | 18.26 | 18.35 | 5,960,848 | -0.11(-0.61%) |
Jan 25, 2018 | 18.86 | 18.87 | 18.35 | 18.46 | 6,070,240 | -0.35(-1.85%) |
Jan 24, 2018 | 18.65 | 18.88 | 18.51 | 18.81 | 6,626,646 | +0.21(+1.13%) |
Jan 23, 2018 | 18.61 | 18.72 | 18.44 | 18.60 | 5,133,213 | -0.02(-0.09%) |
Jan 22, 2018 | 18.64 | 18.75 | 18.37 | 18.61 | 10,225,874 | -0.16(-0.86%) |
Jan 19, 2018 | 17.98 | 18.80 | 17.90 | 18.78 | 11,845,357 | +0.97(+5.45%) |
Jan 18, 2018 | 17.80 | 17.95 | 17.69 | 17.81 | 7,478,789 | +0.05(+0.27%) |
Jan 17, 2018 | 17.92 | 18.12 | 17.72 | 17.76 | 7,149,539 | -0.13(-0.72%) |
Jan 16, 2018 | 18.19 | 18.30 | 17.82 | 17.89 | 6,655,023 | -0.26(-1.43%) |
Jan 12, 2018 | 18.14 | 18.14 | 18.14 | 0 | +0.06(+0.36%) | |
Jan 11, 2018 | 17.59 | 18.12 | 17.40 | 18.08 | 5,271,358 | +0.56(+3.19%) |
Jan 10, 2018 | 17.47 | 17.55 | 17.22 | 17.52 | 6,697,204 | -0.06(-0.37%) |
Jan 09, 2018 | 17.46 | 17.66 | 17.41 | 17.59 | 9,363,337 | +0.11(+0.60%) |
Jan 08, 2018 | 17.24 | 17.68 | 17.24 | 17.48 | 6,521,846 | +0.30(+1.74%) |
Jan 05, 2018 | 17.23 | 17.28 | 17.01 | 17.18 | 5,391,112 | -0.02(-0.14%) |
Jan 04, 2018 | 17.09 | 17.23 | 16.87 | 17.21 | 5,137,785 | +0.19(+1.09%) |
Jan 03, 2018 | 17.27 | 17.37 | 16.92 | 17.02 | 3,822,272 | -0.22(-1.27%) |