Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.51 | 15.51 | 15.51 | 0 | -0.07(-0.47%) | |
Mar 28, 2018 | 15.17 | 15.60 | 15.17 | 15.58 | 2,489,796 | +0.46(+3.07%) |
Mar 27, 2018 | 14.98 | 15.30 | 14.78 | 15.11 | 1,670,727 | +0.14(+0.93%) |
Mar 26, 2018 | 14.94 | 15.02 | 14.81 | 14.97 | 1,625,075 | +0.10(+0.68%) |
Mar 23, 2018 | 15.13 | 15.19 | 14.82 | 14.87 | 2,322,372 | -0.26(-1.74%) |
Mar 22, 2018 | 15.05 | 15.39 | 15.00 | 15.14 | 2,233,098 | +0.11(+0.71%) |
Mar 21, 2018 | 15.17 | 15.22 | 14.94 | 15.03 | 2,030,301 | -0.14(-0.92%) |
Mar 20, 2018 | 15.42 | 15.53 | 15.09 | 15.17 | 1,522,049 | -0.27(-1.78%) |
Mar 19, 2018 | 15.51 | 15.54 | 15.30 | 15.44 | 915,008 | -0.10(-0.65%) |
Mar 16, 2018 | 15.53 | 15.57 | 15.33 | 15.55 | 1,875,011 | +0.06(+0.36%) |
Mar 15, 2018 | 15.45 | 15.52 | 15.36 | 15.49 | 809,363 | +0.06(+0.40%) |
Mar 14, 2018 | 15.47 | 15.56 | 15.32 | 15.43 | 1,249,638 | -0.06(-0.36%) |
Mar 13, 2018 | 15.61 | 15.72 | 15.38 | 15.48 | 1,761,678 | -0.05(-0.32%) |
Mar 12, 2018 | 15.39 | 15.58 | 15.39 | 15.53 | 1,094,803 | +0.11(+0.73%) |
Mar 09, 2018 | 15.42 | 15.45 | 15.25 | 15.42 | 1,629,110 | +0.04(+0.29%) |
Mar 08, 2018 | 15.55 | 15.56 | 15.34 | 15.38 | 1,011,843 | -0.15(-0.97%) |
Mar 07, 2018 | 15.56 | 15.24 | 15.53 | 1,426,374 | +0.23(+1.50%) | |
Mar 06, 2018 | 15.22 | 15.34 | 14.98 | 15.30 | 1,445,127 | +0.06(+0.37%) |
Mar 05, 2018 | 15.05 | 15.30 | 15.05 | 15.24 | 1,994,897 | +0.19(+1.26%) |
Mar 02, 2018 | 15.04 | 15.06 | 14.91 | 15.05 | 1,633,488 | +0.01(+0.07%) |
Mar 01, 2018 | 14.83 | 15.19 | 14.70 | 15.04 | 1,604,818 | +0.18(+1.24%) |
Feb 28, 2018 | 15.05 | 15.08 | 14.85 | 14.86 | 2,119,531 | -0.11(-0.75%) |
Feb 27, 2018 | 15.37 | 15.43 | 14.97 | 14.97 | 2,021,501 | -0.41(-2.66%) |
Feb 26, 2018 | 15.47 | 15.49 | 15.26 | 15.38 | 1,332,412 | -0.01(-0.07%) |
Feb 23, 2018 | 15.18 | 15.40 | 15.11 | 15.39 | 1,212,590 | +0.27(+1.78%) |
Feb 22, 2018 | 15.05 | 15.23 | 14.99 | 15.12 | 1,426,756 | +0.13(+0.90%) |
Feb 21, 2018 | 15.18 | 15.40 | 14.99 | 14.99 | 1,930,231 | -0.19(-1.28%) |
Feb 20, 2018 | 15.34 | 15.45 | 15.15 | 15.18 | 1,841,873 | -0.30(-1.97%) |
Feb 16, 2018 | 15.48 | 15.48 | 15.48 | 0 | +0.20(+1.34%) | |
Feb 15, 2018 | 15.33 | 15.68 | 15.24 | 15.28 | 1,923,725 | -0.05(-0.32%) |
Feb 14, 2018 | 15.40 | 15.48 | 15.28 | 15.33 | 1,311,949 | -0.28(-1.81%) |
Feb 13, 2018 | 15.63 | 15.68 | 15.35 | 15.61 | 2,674,965 | -0.06(-0.35%) |
Feb 12, 2018 | 15.75 | 15.77 | 15.21 | 15.67 | 2,226,474 | -0.06(-0.35%) |
Feb 09, 2018 | 15.39 | 15.82 | 15.28 | 15.72 | 2,976,900 | +0.42(+2.71%) |
Feb 08, 2018 | 15.60 | 15.77 | 15.30 | 15.31 | 3,024,621 | -0.32(-2.02%) |
Feb 07, 2018 | 15.73 | 15.81 | 15.60 | 15.62 | 1,849,352 | -0.09(-0.60%) |
Feb 06, 2018 | 15.48 | 15.78 | 15.22 | 15.72 | 3,314,771 | -0.27(-1.70%) |
Feb 05, 2018 | 16.23 | 16.28 | 15.75 | 15.99 | 1,326,835 | -0.26(-1.60%) |
Feb 02, 2018 | 16.02 | 16.33 | 15.85 | 16.25 | 1,408,046 | +0.11(+0.65%) |
Feb 01, 2018 | 16.54 | 16.68 | 16.10 | 16.14 | 1,304,519 | -0.39(-2.34%) |
Jan 31, 2018 | 16.33 | 16.54 | 16.31 | 16.53 | 1,547,874 | +0.25(+1.53%) |
Jan 30, 2018 | 16.52 | 16.58 | 16.28 | 16.28 | 995,879 | -0.26(-1.57%) |
Jan 29, 2018 | 16.68 | 16.68 | 16.41 | 16.54 | 753,205 | -0.20(-1.19%) |
Jan 26, 2018 | 16.98 | 17.00 | 16.69 | 16.74 | 904,078 | -0.23(-1.34%) |
Jan 25, 2018 | 16.96 | 17.02 | 16.86 | 16.97 | 1,282,347 | +0.04(+0.26%) |
Jan 24, 2018 | 16.95 | 16.96 | 16.83 | 16.92 | 907,869 | -0.04(-0.23%) |
Jan 23, 2018 | 16.78 | 16.96 | 16.74 | 16.96 | 1,244,667 | +0.21(+1.26%) |
Jan 22, 2018 | 16.56 | 16.79 | 16.50 | 16.75 | 1,434,754 | +0.16(+0.97%) |
Jan 19, 2018 | 16.39 | 16.60 | 16.39 | 16.59 | 1,475,578 | +0.14(+0.84%) |
Jan 18, 2018 | 16.52 | 16.55 | 16.27 | 16.45 | 1,282,399 | -0.08(-0.47%) |
Jan 17, 2018 | 16.51 | 16.63 | 16.41 | 16.53 | 1,187,515 | +0.03(+0.20%) |
Jan 16, 2018 | 16.58 | 16.74 | 16.49 | 16.50 | 1,345,419 | +0.01(+0.03%) |
Jan 12, 2018 | 16.49 | 16.49 | 16.49 | 0 | -0.17(-1.03%) | |
Jan 11, 2018 | 16.85 | 16.92 | 16.63 | 16.66 | 1,211,638 | -0.14(-0.82%) |
Jan 10, 2018 | 16.80 | 1,126,188 | -0.14(-0.85%) | |||
Jan 09, 2018 | 17.24 | 17.28 | 16.92 | 16.95 | 1,441,582 | -0.38(-2.20%) |
Jan 08, 2018 | 17.14 | 17.35 | 17.05 | 17.33 | 1,091,497 | +0.18(+1.07%) |
Jan 05, 2018 | 17.19 | 17.21 | 17.03 | 17.14 | 1,251,561 | -0.03(-0.16%) |
Jan 04, 2018 | 17.58 | 17.61 | 17.16 | 17.17 | 728,575 | -0.40(-2.27%) |
Jan 03, 2018 | 17.74 | 17.83 | 17.51 | 17.57 | 1,127,421 | -0.15(-0.87%) |