Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.78 | 14.78 | 14.78 | 0 | +0.73(+5.20%) | |
Mar 28, 2018 | 13.98 | 14.49 | 13.95 | 14.05 | 6,058,324 | +0.11(+0.79%) |
Mar 27, 2018 | 14.30 | 14.49 | 13.87 | 13.94 | 7,791,504 | -0.40(-2.79%) |
Mar 26, 2018 | 14.61 | 14.67 | 13.87 | 14.34 | 7,904,215 | -0.12(-0.83%) |
Mar 23, 2018 | 14.41 | 14.92 | 14.23 | 14.46 | 5,971,194 | +0.05(+0.35%) |
Mar 22, 2018 | 14.54 | 14.76 | 14.40 | 14.41 | 7,789,556 | -0.44(-2.96%) |
Mar 21, 2018 | 14.07 | 14.95 | 14.00 | 14.85 | 7,342,460 | +0.92(+6.60%) |
Mar 20, 2018 | 13.66 | 14.05 | 13.66 | 13.93 | 7,853,987 | +0.38(+2.80%) |
Mar 19, 2018 | 13.85 | 13.90 | 13.46 | 13.55 | 5,943,536 | -0.37(-2.66%) |
Mar 16, 2018 | 14.01 | 14.10 | 13.27 | 13.92 | 13,908,910 | -0.05(-0.36%) |
Mar 15, 2018 | 14.40 | 14.52 | 13.88 | 13.97 | 4,763,285 | -0.35(-2.44%) |
Mar 14, 2018 | 14.35 | 14.39 | 14.18 | 14.32 | 4,710,010 | +0.01(+0.07%) |
Mar 13, 2018 | 14.44 | 14.70 | 14.22 | 14.31 | 4,431,848 | +0.01(+0.07%) |
Mar 12, 2018 | 14.49 | 14.60 | 14.21 | 14.30 | 5,923,363 | -0.17(-1.17%) |
Mar 09, 2018 | 14.23 | 14.55 | 14.22 | 14.47 | 4,823,824 | +0.40(+2.84%) |
Mar 08, 2018 | 14.24 | 14.30 | 13.97 | 14.07 | 4,131,276 | -0.18(-1.26%) |
Mar 07, 2018 | 14.60 | 14.06 | 14.25 | 6,101,554 | -0.30(-2.06%) | |
Mar 06, 2018 | 15.03 | 15.09 | 14.52 | 14.55 | 5,098,120 | -0.33(-2.22%) |
Mar 05, 2018 | 14.40 | 14.91 | 14.35 | 14.88 | 4,772,953 | +0.34(+2.34%) |
Mar 02, 2018 | 14.00 | 14.56 | 13.81 | 14.54 | 4,118,300 | +0.38(+2.68%) |
Mar 01, 2018 | 14.15 | 14.51 | 14.03 | 14.16 | 6,850,581 | +0.03(+0.21%) |
Feb 28, 2018 | 14.67 | 14.79 | 14.13 | 14.13 | 4,597,391 | -0.45(-3.09%) |
Feb 27, 2018 | 14.90 | 15.09 | 14.51 | 14.58 | 6,666,817 | -0.39(-2.61%) |
Feb 26, 2018 | 14.76 | 15.21 | 14.68 | 14.97 | 7,093,869 | +0.36(+2.46%) |
Feb 23, 2018 | 14.56 | 14.75 | 14.29 | 14.61 | 7,868,589 | +0.27(+1.88%) |
Feb 22, 2018 | 14.34 | 10,481,445 | +0.80(+5.91%) | |||
Feb 21, 2018 | 13.90 | 14.15 | 13.46 | 13.54 | 7,534,514 | -0.40(-2.87%) |
Feb 20, 2018 | 14.02 | 14.24 | 13.88 | 13.94 | 4,102,703 | -0.01(-0.07%) |
Feb 16, 2018 | 13.95 | 13.95 | 13.95 | 0 | -0.12(-0.85%) | |
Feb 15, 2018 | 13.91 | 14.11 | 13.48 | 14.07 | 5,404,363 | +0.21(+1.52%) |
Feb 14, 2018 | 13.01 | 13.90 | 12.90 | 13.86 | 8,937,121 | +0.65(+4.92%) |
Feb 13, 2018 | 13.21 | 4,189,730 | -0.24(-1.78%) | |||
Feb 12, 2018 | 13.16 | 13.66 | 13.07 | 13.45 | 5,769,185 | +0.47(+3.62%) |
Feb 09, 2018 | 13.18 | 13.27 | 12.34 | 12.98 | 10,963,106 | -0.05(-0.38%) |
Feb 08, 2018 | 13.92 | 14.04 | 12.98 | 13.03 | 8,004,575 | -0.87(-6.26%) |
Feb 07, 2018 | 14.60 | 14.60 | 13.90 | 13.90 | 8,938,384 | -0.72(-4.92%) |
Feb 06, 2018 | 13.78 | 14.77 | 13.64 | 14.62 | 10,469,986 | +0.41(+2.89%) |
Feb 05, 2018 | 14.18 | 14.81 | 13.92 | 14.21 | 7,635,889 | -0.25(-1.73%) |
Feb 02, 2018 | 14.91 | 14.96 | 14.36 | 14.46 | 7,287,789 | -0.62(-4.11%) |
Feb 01, 2018 | 15.42 | 15.57 | 14.77 | 15.08 | 8,057,174 | +0.35(+2.38%) |
Jan 31, 2018 | 14.86 | 14.97 | 14.47 | 14.73 | 4,404,849 | -0.13(-0.87%) |
Jan 30, 2018 | 15.22 | 15.26 | 14.87 | 14.86 | 7,833,752 | -0.60(-3.88%) |
Jan 29, 2018 | 15.69 | 15.88 | 15.41 | 15.46 | 5,524,634 | -0.30(-1.90%) |
Jan 26, 2018 | 15.69 | 15.98 | 15.45 | 15.76 | 6,128,169 | +0.23(+1.48%) |
Jan 25, 2018 | 15.90 | 16.09 | 15.48 | 15.53 | 7,646,085 | -0.23(-1.46%) |
Jan 24, 2018 | 15.54 | 15.84 | 15.44 | 15.76 | 7,220,311 | +0.25(+1.61%) |
Jan 23, 2018 | 15.50 | 15.61 | 15.18 | 15.51 | 5,798,911 | +0.14(+0.91%) |
Jan 22, 2018 | 14.97 | 15.41 | 14.94 | 15.37 | 5,227,918 | +0.48(+3.22%) |
Jan 19, 2018 | 14.47 | 14.91 | 14.35 | 14.89 | 5,253,586 | +0.30(+2.06%) |
Jan 18, 2018 | 14.67 | 14.96 | 14.57 | 14.59 | 5,344,829 | -0.14(-0.95%) |
Jan 17, 2018 | 14.83 | 14.90 | 14.64 | 14.73 | 4,886,939 | -0.04(-0.27%) |
Jan 16, 2018 | 15.16 | 15.17 | 14.77 | 14.77 | 6,651,561 | -0.30(-1.99%) |
Jan 12, 2018 | 15.07 | 15.07 | 15.07 | 0 | +0.12(+0.80%) | |
Jan 11, 2018 | 14.53 | 15.11 | 14.47 | 14.95 | 5,856,183 | +0.55(+3.82%) |
Jan 10, 2018 | 14.47 | 14.40 | 3,818,975 | +0.13(+0.91%) | ||
Jan 09, 2018 | 14.40 | 14.52 | 14.24 | 14.27 | 5,483,632 | -0.04(-0.28%) |
Jan 08, 2018 | 14.30 | 14.39 | 14.00 | 14.31 | 4,892,418 | +0.07(+0.49%) |
Jan 05, 2018 | 14.33 | 14.41 | 14.10 | 14.24 | 7,782,004 | -0.20(-1.39%) |
Jan 04, 2018 | 14.43 | 14.52 | 14.19 | 14.44 | 4,511,205 | +0.05(+0.35%) |
Jan 03, 2018 | 14.38 | 14.62 | 14.37 | 14.39 | 4,512,893 | +0.08(+0.56%) |