Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.73 | 14.73 | 14.73 | 0 | +0.24(+1.64%) | |
Mar 28, 2018 | 14.56 | 14.61 | 14.25 | 14.50 | 20,019,650 | -0.01(-0.05%) |
Mar 27, 2018 | 14.98 | 15.05 | 14.39 | 14.50 | 14,438,951 | -0.40(-2.71%) |
Mar 26, 2018 | 14.53 | 14.96 | 14.43 | 14.91 | 15,612,751 | +0.63(+4.39%) |
Mar 23, 2018 | 14.92 | 14.23 | 14.28 | 16,949,428 | -0.48(-3.28%) | |
Mar 22, 2018 | 15.30 | 15.35 | 14.73 | 14.76 | 15,527,770 | -0.72(-4.66%) |
Mar 21, 2018 | 15.48 | 15.72 | 15.36 | 15.49 | 8,469,361 | +0.06(+0.36%) |
Mar 20, 2018 | 15.60 | 15.66 | 15.39 | 15.43 | 12,879,914 | -0.07(-0.46%) |
Mar 19, 2018 | 15.54 | 15.61 | 15.36 | 15.50 | 13,495,015 | -0.06(-0.41%) |
Mar 16, 2018 | 15.38 | 15.63 | 15.35 | 15.57 | 28,949,082 | +0.21(+1.34%) |
Mar 15, 2018 | 15.49 | 15.50 | 15.22 | 15.36 | 12,234,207 | -0.02(-0.15%) |
Mar 14, 2018 | 15.72 | 15.72 | 15.32 | 15.38 | 13,737,341 | -0.25(-1.57%) |
Mar 13, 2018 | 15.86 | 15.88 | 15.58 | 15.63 | 10,401,589 | -0.17(-1.05%) |
Mar 12, 2018 | 15.93 | 16.03 | 15.75 | 15.80 | 10,788,133 | -0.15(-0.95%) |
Mar 09, 2018 | 15.80 | 15.97 | 15.66 | 15.95 | 13,655,608 | +0.28(+1.77%) |
Mar 08, 2018 | 15.74 | 15.81 | 15.43 | 15.67 | 9,315,244 | -0.02(-0.10%) |
Mar 07, 2018 | 15.75 | 15.49 | 15.68 | 8,373,789 | -0.02(-0.15%) | |
Mar 06, 2018 | 15.63 | 15.74 | 15.43 | 15.71 | 9,866,406 | +0.14(+0.91%) |
Mar 05, 2018 | 15.17 | 15.65 | 15.06 | 15.57 | 8,822,729 | +0.20(+1.28%) |
Mar 02, 2018 | 15.11 | 15.40 | 14.87 | 15.37 | 11,826,676 | +0.17(+1.09%) |
Mar 01, 2018 | 15.35 | 15.53 | 15.08 | 15.20 | 15,749,619 | -0.12(-0.77%) |
Feb 28, 2018 | 15.54 | 15.68 | 15.31 | 15.32 | 17,884,886 | -0.17(-1.07%) |
Feb 27, 2018 | 15.65 | 15.87 | 15.49 | 15.49 | 14,857,661 | -0.14(-0.91%) |
Feb 26, 2018 | 15.59 | 15.66 | 15.47 | 15.63 | 14,303,282 | +0.12(+0.76%) |
Feb 23, 2018 | 15.31 | 15.52 | 15.20 | 15.51 | 12,341,026 | +0.27(+1.76%) |
Feb 22, 2018 | 15.19 | 15.24 | 15,355,731 | -0.24(-1.58%) | ||
Feb 21, 2018 | 15.30 | 15.69 | 15.29 | 15.49 | 12,524,956 | +0.17(+1.13%) |
Feb 20, 2018 | 15.34 | 15.53 | 15.24 | 15.31 | 8,714,721 | -0.04(-0.26%) |
Feb 16, 2018 | 15.35 | 15.35 | 15.35 | 0 | -0.02(-0.15%) | |
Feb 15, 2018 | 15.43 | 15.27 | 15.38 | 11,189,244 | +0.09(+0.57%) | |
Feb 14, 2018 | 14.83 | 15.32 | 14.78 | 15.29 | 21,485,432 | +0.41(+2.76%) |
Feb 13, 2018 | 14.48 | 14.91 | 14.41 | 14.88 | 15,332,736 | +0.30(+2.06%) |
Feb 12, 2018 | 14.54 | 14.81 | 14.43 | 14.58 | 11,811,522 | +0.16(+1.09%) |
Feb 09, 2018 | 14.33 | 14.55 | 13.91 | 14.42 | 23,831,994 | +0.29(+2.07%) |
Feb 08, 2018 | 15.03 | 15.03 | 14.13 | 14.13 | 20,701,570 | -0.84(-5.59%) |
Feb 07, 2018 | 14.64 | 15.11 | 14.61 | 14.97 | 17,783,056 | +0.23(+1.55%) |
Feb 06, 2018 | 14.28 | 14.82 | 14.00 | 14.74 | 25,655,560 | -0.06(-0.37%) |
Feb 05, 2018 | 15.01 | 15.30 | 14.49 | 14.79 | 22,410,220 | -0.40(-2.65%) |
Feb 02, 2018 | 15.43 | 15.71 | 15.16 | 15.20 | 18,052,218 | -0.23(-1.48%) |
Feb 01, 2018 | 15.15 | 15.47 | 15.12 | 15.42 | 11,147,028 | +0.24(+1.61%) |
Jan 31, 2018 | 15.14 | 15.34 | 15.11 | 15.18 | 11,674,555 | +0.06(+0.42%) |
Jan 30, 2018 | 15.07 | 15.25 | 15.05 | 15.12 | 8,255,656 | -0.09(-0.57%) |
Jan 29, 2018 | 15.27 | 15.39 | 15.17 | 15.20 | 10,142,532 | -0.09(-0.62%) |
Jan 26, 2018 | 15.20 | 15.30 | 15.09 | 15.30 | 10,804,878 | +0.19(+1.25%) |
Jan 25, 2018 | 15.40 | 15.43 | 15.10 | 15.11 | 14,955,082 | -0.23(-1.49%) |
Jan 24, 2018 | 15.30 | 15.47 | 15.22 | 15.34 | 23,221,812 | +0.06(+0.36%) |
Jan 23, 2018 | 15.08 | 15.38 | 14.98 | 15.28 | 22,064,986 | +0.16(+1.04%) |
Jan 22, 2018 | 14.92 | 15.13 | 14.76 | 15.12 | 17,107,702 | +0.39(+2.62%) |
Jan 19, 2018 | 14.48 | 14.77 | 14.44 | 14.74 | 19,294,262 | +0.41(+2.87%) |
Jan 18, 2018 | 14.48 | 14.64 | 14.29 | 14.33 | 14,790,504 | -0.17(-1.14%) |
Jan 17, 2018 | 14.37 | 14.54 | 14.13 | 14.49 | 12,811,481 | +0.16(+1.10%) |
Jan 16, 2018 | 14.50 | 14.55 | 14.25 | 14.33 | 12,362,367 | -0.09(-0.66%) |
Jan 12, 2018 | 14.43 | 14.43 | 14.43 | 0 | +0.06(+0.44%) | |
Jan 11, 2018 | 14.31 | 14.42 | 14.26 | 14.37 | 8,020,650 | +0.09(+0.66%) |
Jan 10, 2018 | 14.08 | 14.41 | 14.05 | 14.27 | 12,848,374 | +0.24(+1.69%) |
Jan 09, 2018 | 13.81 | 14.15 | 13.81 | 14.03 | 11,639,966 | +0.24(+1.77%) |
Jan 08, 2018 | 13.77 | 13.83 | 13.68 | 13.79 | 10,504,939 | -0.02(-0.11%) |
Jan 05, 2018 | 13.89 | 13.92 | 13.68 | 13.81 | 13,637,586 | -0.04(-0.29%) |
Jan 04, 2018 | 13.85 | 14.00 | 13.81 | 13.85 | 13,103,283 | +0.11(+0.80%) |
Jan 03, 2018 | 13.68 | 13.79 | 13.64 | 13.73 | 10,545,990 | +0.02(+0.17%) |