Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.29 | 15.29 | 15.29 | 0 | +0.15(+0.99%) | |
Mar 28, 2018 | 15.49 | 15.51 | 15.10 | 15.14 | 701,975 | -0.31(-2.01%) |
Mar 27, 2018 | 15.86 | 15.86 | 15.37 | 15.45 | 680,162 | -0.33(-2.09%) |
Mar 26, 2018 | 15.71 | 15.80 | 15.31 | 15.78 | 711,763 | +0.30(+1.94%) |
Mar 23, 2018 | 16.17 | 16.30 | 15.48 | 15.48 | 666,386 | -0.73(-4.50%) |
Mar 22, 2018 | 16.43 | 16.61 | 16.21 | 16.21 | 557,782 | -0.44(-2.64%) |
Mar 21, 2018 | 16.64 | 16.89 | 16.63 | 16.65 | 273,507 | +0.02(+0.12%) |
Mar 20, 2018 | 16.75 | 16.80 | 16.58 | 16.63 | 481,082 | -0.04(-0.24%) |
Mar 19, 2018 | 16.92 | 16.92 | 16.48 | 16.67 | 541,850 | -0.30(-1.77%) |
Mar 16, 2018 | 16.82 | 16.99 | 16.76 | 16.97 | 1,130,344 | +0.13(+0.77%) |
Mar 15, 2018 | 16.77 | 16.94 | 16.75 | 16.84 | 391,350 | +0.04(+0.24%) |
Mar 14, 2018 | 17.03 | 17.05 | 16.76 | 16.80 | 786,249 | -0.14(-0.83%) |
Mar 13, 2018 | 17.09 | 17.27 | 16.83 | 16.94 | 626,847 | -0.09(-0.53%) |
Mar 12, 2018 | 16.52 | 17.05 | 16.52 | 17.03 | 856,494 | +0.50(+3.02%) |
Mar 09, 2018 | 16.27 | 16.60 | 16.07 | 16.53 | 583,348 | +0.38(+2.35%) |
Mar 08, 2018 | 16.19 | 16.24 | 16.04 | 16.15 | 368,049 | -0.03(-0.19%) |
Mar 07, 2018 | 15.87 | 16.24 | 15.79 | 16.18 | 520,552 | +0.16(+1.00%) |
Mar 06, 2018 | 15.91 | 16.07 | 15.67 | 16.02 | 865,944 | +0.14(+0.88%) |
Mar 05, 2018 | 16.06 | 16.06 | 15.66 | 15.88 | 737,938 | -0.37(-2.28%) |
Mar 02, 2018 | 15.90 | 16.28 | 15.58 | 16.25 | 1,422,033 | +0.17(+1.06%) |
Mar 01, 2018 | 16.22 | 16.24 | 15.81 | 16.08 | 700,078 | -0.08(-0.50%) |
Feb 28, 2018 | 16.24 | 16.36 | 15.99 | 16.16 | 679,451 | -0.08(-0.49%) |
Feb 27, 2018 | 16.27 | 16.63 | 16.16 | 16.24 | 628,986 | -0.08(-0.49%) |
Feb 26, 2018 | 15.75 | 16.34 | 15.74 | 16.32 | 583,444 | +0.52(+3.29%) |
Feb 23, 2018 | 15.66 | 15.91 | 15.63 | 15.80 | 446,662 | +0.28(+1.80%) |
Feb 22, 2018 | 15.63 | 15.81 | 15.50 | 15.52 | 544,566 | -0.07(-0.45%) |
Feb 21, 2018 | 16.01 | 16.08 | 15.58 | 15.59 | 979,826 | -0.35(-2.20%) |
Feb 20, 2018 | 15.70 | 16.04 | 15.70 | 15.94 | 829,156 | +0.14(+0.89%) |
Feb 16, 2018 | 15.80 | 15.80 | 15.80 | 0 | +0.08(+0.51%) | |
Feb 15, 2018 | 15.80 | 15.87 | 15.48 | 15.72 | 595,003 | +0.16(+1.03%) |
Feb 14, 2018 | 15.20 | 15.63 | 15.20 | 15.56 | 769,085 | +0.24(+1.57%) |
Feb 13, 2018 | 15.22 | 15.43 | 15.18 | 15.32 | 707,169 | +0.01(+0.07%) |
Feb 12, 2018 | 15.08 | 15.44 | 15.01 | 15.31 | 1,161,201 | +0.32(+2.13%) |
Feb 09, 2018 | 15.31 | 15.40 | 14.30 | 14.99 | 1,538,843 | -0.15(-0.99%) |
Feb 08, 2018 | 14.80 | 15.23 | 14.31 | 15.14 | 2,672,554 | -0.34(-2.20%) |
Feb 07, 2018 | 15.49 | 15.59 | 15.49 | 15.48 | 744,683 | -0.08(-0.51%) |
Feb 06, 2018 | 15.12 | 15.70 | 15.12 | 15.56 | 2,111,537 | -0.09(-0.58%) |
Feb 05, 2018 | 15.93 | 16.06 | 15.33 | 15.65 | 919,866 | -0.47(-2.92%) |
Feb 02, 2018 | 16.85 | 16.85 | 16.09 | 16.12 | 1,295,384 | -0.82(-4.84%) |
Feb 01, 2018 | 16.46 | 17.03 | 16.30 | 16.94 | 2,063,023 | +0.45(+2.73%) |
Jan 31, 2018 | 17.09 | 17.19 | 16.49 | 16.49 | 826,344 | -0.51(-3.00%) |
Jan 30, 2018 | 16.87 | 16.88 | 16.76 | 17.00 | 669,475 | +0.03(+0.18%) |
Jan 29, 2018 | 16.85 | 17.00 | 16.73 | 16.97 | 971,736 | +0.07(+0.41%) |
Jan 26, 2018 | 16.85 | 16.92 | 16.73 | 16.90 | 960,782 | +0.17(+1.02%) |
Jan 25, 2018 | 17.01 | 17.01 | 16.58 | 16.73 | 1,627,345 | -0.12(-0.71%) |
Jan 24, 2018 | 17.18 | 17.31 | 16.70 | 16.85 | 1,675,079 | -0.31(-1.81%) |
Jan 23, 2018 | 17.17 | 17.38 | 16.99 | 17.16 | 1,021,653 | -0.04(-0.23%) |
Jan 22, 2018 | 17.48 | 17.51 | 16.98 | 17.20 | 1,300,058 | -0.39(-2.22%) |
Jan 19, 2018 | 17.47 | 17.61 | 17.40 | 17.59 | 509,404 | +0.10(+0.57%) |
Jan 18, 2018 | 17.39 | 17.58 | 17.39 | 17.49 | 594,710 | +0.00(+0.00%) |
Jan 17, 2018 | 17.17 | 17.57 | 17.11 | 17.49 | 624,131 | +0.39(+2.28%) |
Jan 16, 2018 | 17.45 | 17.60 | 17.05 | 17.10 | 1,051,880 | -0.29(-1.67%) |
Jan 12, 2018 | 17.39 | 17.39 | 17.39 | 0 | +0.59(+3.51%) | |
Jan 11, 2018 | 16.60 | 16.87 | 16.58 | 16.80 | 586,650 | +0.23(+1.39%) |
Jan 10, 2018 | 16.51 | 16.58 | 16.38 | 16.57 | 390,389 | -0.02(-0.12%) |
Jan 09, 2018 | 16.63 | 16.79 | 16.51 | 16.59 | 643,257 | -0.05(-0.30%) |
Jan 08, 2018 | 16.27 | 16.67 | 16.12 | 16.64 | 743,460 | +0.32(+1.96%) |
Jan 05, 2018 | 16.10 | 16.33 | 16.00 | 16.32 | 747,731 | +0.33(+2.06%) |
Jan 04, 2018 | 16.07 | 16.25 | 15.98 | 15.99 | 1,312,700 | -0.02(-0.12%) |
Jan 03, 2018 | 15.83 | 16.01 | 15.74 | 16.01 | 1,068,064 | +0.15(+0.95%) |