Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.78 | 15.78 | 15.78 | 0 | +0.17(+1.08%) | |
Mar 28, 2018 | 15.46 | 15.77 | 15.38 | 15.62 | 3,320,523 | +0.14(+0.93%) |
Mar 27, 2018 | 15.89 | 15.89 | 15.40 | 15.47 | 5,051,507 | -0.34(-2.14%) |
Mar 26, 2018 | 15.51 | 15.85 | 15.49 | 15.81 | 7,256,080 | +0.37(+2.41%) |
Mar 23, 2018 | 16.01 | 16.06 | 15.41 | 15.44 | 3,778,321 | -0.54(-3.39%) |
Mar 22, 2018 | 16.44 | 16.47 | 15.98 | 15.98 | 4,014,895 | -0.63(-3.82%) |
Mar 21, 2018 | 16.58 | 16.74 | 16.47 | 16.61 | 3,184,165 | +0.08(+0.46%) |
Mar 20, 2018 | 16.64 | 16.74 | 16.51 | 16.54 | 2,468,446 | -0.06(-0.36%) |
Mar 19, 2018 | 16.76 | 16.76 | 16.41 | 16.60 | 4,154,597 | -0.15(-0.91%) |
Mar 16, 2018 | 16.72 | 16.99 | 16.72 | 16.75 | 11,210,706 | +0.03(+0.15%) |
Mar 15, 2018 | 16.78 | 16.84 | 16.67 | 16.72 | 3,582,523 | -0.04(-0.25%) |
Mar 14, 2018 | 17.05 | 17.05 | 16.74 | 16.77 | 3,821,372 | -0.19(-1.15%) |
Mar 13, 2018 | 17.09 | 17.13 | 16.93 | 16.96 | 2,843,789 | -0.05(-0.30%) |
Mar 12, 2018 | 17.02 | 17.14 | 16.95 | 17.01 | 3,587,422 | -0.03(-0.20%) |
Mar 09, 2018 | 16.80 | 17.05 | 16.74 | 17.05 | 2,998,333 | +0.32(+1.92%) |
Mar 08, 2018 | 16.86 | 16.93 | 16.58 | 16.72 | 2,154,328 | -0.13(-0.75%) |
Mar 07, 2018 | 16.92 | 16.85 | 2,326,579 | +0.02(+0.10%) | ||
Mar 06, 2018 | 16.68 | 16.87 | 16.55 | 16.83 | 2,285,774 | +0.19(+1.17%) |
Mar 05, 2018 | 16.30 | 16.70 | 16.22 | 16.64 | 4,225,838 | +0.19(+1.18%) |
Mar 02, 2018 | 16.11 | 16.46 | 15.92 | 16.44 | 2,950,120 | +0.24(+1.46%) |
Mar 01, 2018 | 16.17 | 16.34 | 16.08 | 16.21 | 3,812,833 | +0.02(+0.10%) |
Feb 28, 2018 | 16.56 | 16.66 | 16.18 | 16.19 | 3,033,687 | -0.27(-1.64%) |
Feb 27, 2018 | 16.67 | 16.85 | 16.45 | 16.46 | 3,075,660 | -0.22(-1.32%) |
Feb 26, 2018 | 16.71 | 16.71 | 16.42 | 16.68 | 3,230,712 | +0.03(+0.15%) |
Feb 23, 2018 | 16.47 | 16.66 | 16.44 | 16.66 | 2,323,551 | +0.22(+1.34%) |
Feb 22, 2018 | 16.39 | 16.44 | 2,767,954 | -0.28(-1.67%) | ||
Feb 21, 2018 | 16.58 | 16.91 | 16.53 | 16.72 | 2,577,035 | +0.12(+0.71%) |
Feb 20, 2018 | 16.76 | 16.83 | 16.51 | 16.60 | 2,449,023 | -0.19(-1.11%) |
Feb 16, 2018 | 16.78 | 16.78 | 16.78 | 0 | +0.08(+0.51%) | |
Feb 15, 2018 | 16.63 | 16.75 | 16.60 | 16.70 | 3,173,214 | +0.14(+0.82%) |
Feb 14, 2018 | 16.59 | 16.09 | 16.56 | 2,981,132 | +0.38(+2.35%) | |
Feb 13, 2018 | 16.20 | 16.18 | 2,273,533 | +0.05(+0.31%) | ||
Feb 12, 2018 | 16.05 | 16.29 | 15.95 | 16.13 | 2,476,996 | +0.14(+0.85%) |
Feb 09, 2018 | 16.02 | 16.11 | 15.58 | 16.00 | 4,862,995 | +0.30(+1.89%) |
Feb 08, 2018 | 16.23 | 16.23 | 15.70 | 15.70 | 3,672,088 | -0.54(-3.33%) |
Feb 07, 2018 | 16.11 | 16.40 | 16.05 | 16.24 | 4,182,416 | +0.07(+0.42%) |
Feb 06, 2018 | 15.78 | 16.25 | 15.46 | 16.17 | 6,041,254 | -0.14(-0.83%) |
Feb 05, 2018 | 16.54 | 16.66 | 16.11 | 16.31 | 7,652,483 | -0.30(-1.78%) |
Feb 02, 2018 | 16.70 | 16.91 | 16.58 | 16.61 | 3,580,124 | -0.15(-0.91%) |
Feb 01, 2018 | 16.60 | 16.77 | 16.57 | 16.76 | 3,506,868 | +0.12(+0.71%) |
Jan 31, 2018 | 16.57 | 16.71 | 16.49 | 16.64 | 7,632,243 | +0.15(+0.94%) |
Jan 30, 2018 | 16.53 | 16.71 | 16.48 | 16.48 | 3,954,242 | -0.08(-0.51%) |
Jan 29, 2018 | 16.70 | 16.76 | 16.54 | 16.57 | 2,743,195 | -0.13(-0.80%) |
Jan 26, 2018 | 16.70 | 16.77 | 16.56 | 16.70 | 2,601,738 | +0.01(+0.05%) |
Jan 25, 2018 | 16.76 | 16.81 | 16.65 | 16.69 | 5,015,157 | -0.03(-0.15%) |
Jan 24, 2018 | 16.86 | 16.89 | 16.64 | 16.72 | 2,485,280 | -0.10(-0.60%) |
Jan 23, 2018 | 16.66 | 16.86 | 16.63 | 16.82 | 3,266,834 | +0.03(+0.20%) |
Jan 22, 2018 | 16.73 | 16.83 | 16.62 | 16.79 | 4,679,722 | -0.05(-0.30%) |
Jan 19, 2018 | 16.66 | 16.87 | 16.42 | 16.84 | 7,290,519 | +0.55(+3.35%) |
Jan 18, 2018 | 16.30 | 16.40 | 16.20 | 16.29 | 4,357,438 | -0.02(-0.10%) |
Jan 17, 2018 | 16.33 | 16.36 | 16.13 | 16.31 | 2,977,931 | +0.05(+0.31%) |
Jan 16, 2018 | 16.43 | 16.43 | 16.18 | 16.26 | 3,300,972 | -0.08(-0.46%) |
Jan 12, 2018 | 16.33 | 16.33 | 16.33 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 16.25 | 16.34 | 16.14 | 16.33 | 2,181,604 | +0.19(+1.19%) |
Jan 10, 2018 | 16.35 | 16.14 | 2,600,789 | +0.15(+0.94%) | ||
Jan 09, 2018 | 15.96 | 16.22 | 15.93 | 15.99 | 3,251,782 | +0.08(+0.53%) |
Jan 08, 2018 | 15.87 | 15.91 | 15.72 | 15.91 | 3,132,149 | +0.03(+0.16%) |
Jan 05, 2018 | 15.86 | 15.92 | 15.76 | 15.88 | 2,542,802 | +0.08(+0.53%) |
Jan 04, 2018 | 15.81 | 15.94 | 15.76 | 15.80 | 2,698,686 | +0.10(+0.64%) |
Jan 03, 2018 | 15.71 | 15.76 | 15.57 | 15.70 | 2,948,231 | -0.07(-0.43%) |