Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 17.12 | 17.12 | 17.12 | 0 | +0.19(+1.13%) | |
Mar 28, 2018 | 16.88 | 17.00 | 16.74 | 16.93 | 308,171 | +0.10(+0.57%) |
Mar 27, 2018 | 16.79 | 16.93 | 16.56 | 16.84 | 422,905 | +0.09(+0.56%) |
Mar 26, 2018 | 16.60 | 16.84 | 16.51 | 16.74 | 311,024 | +0.28(+1.69%) |
Mar 23, 2018 | 16.56 | 16.74 | 16.44 | 16.46 | 239,822 | -0.09(-0.56%) |
Mar 22, 2018 | 16.46 | 16.79 | 16.46 | 16.56 | 449,395 | +0.00(+0.00%) |
Mar 21, 2018 | 16.56 | 16.70 | 16.51 | 16.56 | 409,236 | +0.05(+0.28%) |
Mar 20, 2018 | 16.60 | 16.65 | 16.46 | 16.51 | 145,093 | -0.09(-0.56%) |
Mar 19, 2018 | 16.70 | 16.70 | 16.42 | 16.60 | 242,159 | -0.09(-0.56%) |
Mar 16, 2018 | 16.65 | 16.84 | 16.60 | 16.70 | 400,362 | +0.09(+0.56%) |
Mar 15, 2018 | 16.70 | 16.74 | 16.46 | 16.60 | 276,891 | -0.09(-0.56%) |
Mar 14, 2018 | 16.74 | 16.84 | 16.74 | 16.70 | 344,054 | +0.00(+0.00%) |
Mar 13, 2018 | 16.74 | 16.74 | 16.51 | 16.70 | 199,619 | +0.00(+0.00%) |
Mar 12, 2018 | 16.46 | 16.72 | 16.42 | 16.70 | 312,118 | +0.28(+1.70%) |
Mar 09, 2018 | 16.28 | 16.46 | 16.23 | 16.42 | 321,089 | +0.14(+0.86%) |
Mar 08, 2018 | 16.28 | 16.42 | 16.23 | 16.28 | 357,727 | -0.05(-0.28%) |
Mar 07, 2018 | 16.23 | 16.37 | 16.14 | 16.32 | 247,069 | +0.09(+0.57%) |
Mar 06, 2018 | 16.19 | 16.28 | 15.95 | 16.23 | 411,223 | +0.00(+0.00%) |
Mar 05, 2018 | 16.00 | 16.42 | 16.00 | 16.23 | 345,270 | +0.19(+1.16%) |
Mar 02, 2018 | 15.77 | 16.19 | 15.74 | 16.05 | 465,285 | +0.14(+0.88%) |
Mar 01, 2018 | 15.86 | 16.09 | 15.74 | 15.91 | 406,035 | +0.09(+0.59%) |
Feb 28, 2018 | 16.32 | 16.37 | 15.81 | 15.81 | 448,455 | -0.51(-3.13%) |
Feb 27, 2018 | 16.70 | 16.74 | 16.28 | 16.32 | 1,131,856 | -0.33(-1.96%) |
Feb 26, 2018 | 16.65 | 16.70 | 16.49 | 16.65 | 626,718 | +0.14(+0.84%) |
Feb 23, 2018 | 16.37 | 16.65 | 16.28 | 16.51 | 506,051 | +0.28(+1.72%) |
Feb 22, 2018 | 16.32 | 16.46 | 16.10 | 16.23 | 540,250 | -0.09(-0.57%) |
Feb 21, 2018 | 16.37 | 16.65 | 16.28 | 16.32 | 1,016,715 | +0.00(+0.00%) |
Feb 20, 2018 | 16.56 | 16.69 | 16.28 | 16.32 | 734,935 | -0.33(-1.96%) |
Feb 16, 2018 | 16.65 | 16.65 | 16.65 | 0 | +0.14(+0.84%) | |
Feb 15, 2018 | 16.28 | 16.51 | 16.14 | 16.51 | 552,861 | +0.33(+2.01%) |
Feb 14, 2018 | 15.95 | 16.30 | 15.95 | 16.19 | 577,638 | +0.14(+0.87%) |
Feb 13, 2018 | 15.86 | 16.09 | 15.77 | 16.05 | 708,327 | +0.23(+1.47%) |
Feb 12, 2018 | 15.63 | 15.86 | 15.48 | 15.81 | 651,520 | +0.23(+1.49%) |
Feb 09, 2018 | 15.72 | 15.95 | 15.39 | 15.58 | 880,306 | -0.09(-0.59%) |
Feb 08, 2018 | 15.86 | 16.05 | 15.59 | 15.67 | 788,243 | -0.09(-0.59%) |
Feb 07, 2018 | 15.77 | 15.95 | 15.72 | 15.77 | 726,977 | +0.05(+0.30%) |
Feb 06, 2018 | 15.30 | 15.86 | 15.21 | 15.72 | 673,518 | +0.28(+1.81%) |
Feb 05, 2018 | 15.72 | 15.02 | 15.44 | 861,209 | -0.28(-1.77%) | |
Feb 02, 2018 | 15.86 | 15.91 | 15.67 | 15.72 | 582,697 | -0.19(-1.17%) |
Feb 01, 2018 | 15.81 | 16.23 | 15.81 | 15.91 | 524,361 | +0.09(+0.59%) |
Jan 31, 2018 | 16.14 | 16.23 | 15.63 | 15.81 | 723,755 | -0.28(-1.73%) |
Jan 30, 2018 | 16.00 | 16.23 | 15.95 | 16.09 | 323,471 | +0.05(+0.29%) |
Jan 29, 2018 | 16.46 | 16.51 | 16.00 | 16.05 | 466,219 | -0.51(-3.09%) |
Jan 26, 2018 | 16.84 | 16.84 | 16.51 | 16.56 | 423,946 | -0.23(-1.38%) |
Jan 25, 2018 | 16.88 | 16.93 | 16.84 | 16.79 | 416,273 | -0.19(-1.10%) |
Jan 24, 2018 | 17.07 | 17.07 | 16.88 | 16.98 | 276,365 | -0.05(-0.27%) |
Jan 23, 2018 | 16.84 | 17.07 | 16.84 | 17.02 | 209,289 | +0.14(+0.83%) |
Jan 22, 2018 | 16.88 | 16.93 | 16.79 | 16.88 | 460,812 | +0.05(+0.28%) |
Jan 19, 2018 | 16.74 | 16.93 | 16.74 | 16.84 | 552,651 | +0.09(+0.56%) |
Jan 18, 2018 | 16.88 | 16.93 | 16.74 | 16.74 | 313,191 | -0.19(-1.10%) |
Jan 17, 2018 | 16.79 | 17.02 | 16.74 | 16.93 | 302,155 | +0.14(+0.83%) |
Jan 16, 2018 | 17.12 | 17.16 | 16.79 | 16.79 | 355,860 | -0.23(-1.37%) |
Jan 12, 2018 | 17.02 | 17.02 | 17.02 | 0 | -0.05(-0.27%) | |
Jan 11, 2018 | 16.84 | 17.09 | 16.84 | 17.07 | 386,617 | +0.23(+1.38%) |
Jan 10, 2018 | 17.00 | 16.79 | 16.84 | 570,229 | -0.14(-0.82%) | |
Jan 09, 2018 | 16.93 | 17.02 | 16.87 | 16.98 | 317,251 | +0.05(+0.27%) |
Jan 08, 2018 | 16.88 | 17.02 | 16.84 | 16.93 | 313,839 | -0.05(-0.27%) |
Jan 05, 2018 | 16.88 | 16.98 | 16.79 | 16.98 | 263,186 | +0.14(+0.83%) |
Jan 04, 2018 | 16.65 | 16.93 | 16.56 | 16.84 | 292,235 | +0.19(+1.12%) |
Jan 03, 2018 | 16.98 | 17.07 | 16.60 | 16.65 | 410,417 | -0.33(-1.92%) |