Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 17.75 | 17.75 | 17.75 | 0 | +0.37(+2.15%) | |
Mar 28, 2018 | 17.17 | 17.49 | 17.14 | 17.37 | 1,309,635 | +0.32(+1.86%) |
Mar 27, 2018 | 17.10 | 17.19 | 16.96 | 17.06 | 773,410 | -0.06(-0.33%) |
Mar 26, 2018 | 16.97 | 17.13 | 16.93 | 17.11 | 1,202,307 | +0.25(+1.49%) |
Mar 23, 2018 | 16.78 | 17.01 | 16.70 | 16.86 | 1,341,236 | +0.19(+1.17%) |
Mar 22, 2018 | 16.87 | 17.01 | 16.67 | 16.67 | 948,632 | -0.22(-1.30%) |
Mar 21, 2018 | 17.03 | 17.05 | 16.68 | 16.89 | 1,784,826 | -0.27(-1.56%) |
Mar 20, 2018 | 17.22 | 17.33 | 17.05 | 17.15 | 878,573 | -0.03(-0.19%) |
Mar 19, 2018 | 17.23 | 17.33 | 17.10 | 17.19 | 1,071,731 | +0.02(+0.09%) |
Mar 16, 2018 | 17.01 | 17.23 | 16.99 | 17.17 | 2,766,753 | +0.16(+0.95%) |
Mar 15, 2018 | 17.28 | 17.41 | 16.97 | 17.01 | 969,014 | -0.31(-1.78%) |
Mar 14, 2018 | 17.27 | 17.51 | 17.23 | 17.32 | 1,679,097 | +0.10(+0.57%) |
Mar 13, 2018 | 17.23 | 17.27 | 17.04 | 17.22 | 918,893 | +0.06(+0.38%) |
Mar 12, 2018 | 17.40 | 17.45 | 17.04 | 17.15 | 1,817,625 | -0.25(-1.45%) |
Mar 09, 2018 | 17.30 | 17.41 | 17.14 | 17.40 | 726,239 | +0.25(+1.47%) |
Mar 08, 2018 | 17.29 | 17.32 | 17.11 | 17.15 | 1,332,113 | -0.12(-0.70%) |
Mar 07, 2018 | 17.37 | 17.27 | 975,518 | -0.07(-0.42%) | ||
Mar 06, 2018 | 17.08 | 17.39 | 16.99 | 17.35 | 1,288,061 | +0.26(+1.52%) |
Mar 05, 2018 | 16.85 | 17.10 | 16.76 | 17.09 | 1,208,601 | +0.19(+1.10%) |
Mar 02, 2018 | 16.62 | 16.93 | 16.62 | 16.90 | 1,345,047 | +0.28(+1.71%) |
Mar 01, 2018 | 16.67 | 16.86 | 16.50 | 16.62 | 1,462,511 | -0.08(-0.49%) |
Feb 28, 2018 | 16.92 | 16.98 | 16.64 | 16.70 | 1,201,998 | -0.19(-1.14%) |
Feb 27, 2018 | 17.08 | 17.19 | 16.87 | 16.89 | 1,556,134 | -0.19(-1.08%) |
Feb 26, 2018 | 17.09 | 17.21 | 17.03 | 17.08 | 1,286,795 | -0.02(-0.14%) |
Feb 23, 2018 | 16.75 | 17.14 | 16.67 | 17.10 | 1,369,909 | +0.35(+2.07%) |
Feb 22, 2018 | 16.69 | 16.97 | 16.63 | 16.75 | 2,354,834 | +0.07(+0.43%) |
Feb 21, 2018 | 16.88 | 17.12 | 16.68 | 16.68 | 1,723,067 | -0.23(-1.38%) |
Feb 20, 2018 | 17.20 | 17.25 | 16.79 | 16.92 | 1,763,825 | -0.27(-1.59%) |
Feb 16, 2018 | 17.19 | 17.19 | 17.19 | 0 | +0.35(+2.10%) | |
Feb 15, 2018 | 16.81 | 16.87 | 16.60 | 16.84 | 1,326,071 | +0.04(+0.24%) |
Feb 14, 2018 | 16.63 | 16.89 | 16.52 | 16.79 | 2,269,646 | +0.15(+0.92%) |
Feb 13, 2018 | 16.41 | 16.73 | 16.32 | 16.64 | 1,891,824 | +0.22(+1.32%) |
Feb 12, 2018 | 16.48 | 16.48 | 16.09 | 16.42 | 2,186,677 | +0.02(+0.15%) |
Feb 09, 2018 | 16.30 | 16.49 | 16.12 | 16.40 | 3,838,538 | +0.33(+2.05%) |
Feb 08, 2018 | 15.45 | 16.39 | 15.44 | 16.07 | 4,126,380 | +0.81(+5.33%) |
Feb 07, 2018 | 15.22 | 15.42 | 15.15 | 15.26 | 1,399,511 | +0.04(+0.26%) |
Feb 06, 2018 | 14.77 | 15.30 | 14.65 | 15.22 | 2,265,857 | +0.07(+0.48%) |
Feb 05, 2018 | 15.35 | 15.39 | 15.07 | 15.14 | 1,194,644 | -0.29(-1.88%) |
Feb 02, 2018 | 15.74 | 15.74 | 15.43 | 15.43 | 1,855,616 | -0.34(-2.14%) |
Feb 01, 2018 | 15.77 | 15.82 | 15.66 | 15.77 | 1,215,888 | -0.02(-0.10%) |
Jan 31, 2018 | 15.84 | 15.88 | 15.63 | 15.79 | 2,561,295 | -0.01(-0.05%) |
Jan 30, 2018 | 15.64 | 15.90 | 15.64 | 15.80 | 2,173,748 | +0.10(+0.62%) |
Jan 29, 2018 | 15.44 | 15.76 | 15.43 | 15.70 | 1,643,638 | +0.27(+1.72%) |
Jan 26, 2018 | 15.53 | 15.53 | 15.25 | 15.43 | 956,986 | -0.08(-0.52%) |
Jan 25, 2018 | 15.66 | 15.70 | 15.37 | 15.51 | 1,176,680 | -0.10(-0.67%) |
Jan 24, 2018 | 15.76 | 15.76 | 15.58 | 15.62 | 813,464 | -0.07(-0.46%) |
Jan 23, 2018 | 15.60 | 15.74 | 15.51 | 15.69 | 1,012,042 | -0.01(-0.05%) |
Jan 22, 2018 | 15.61 | 15.71 | 15.48 | 15.70 | 1,072,515 | +0.13(+0.83%) |
Jan 19, 2018 | 15.41 | 15.59 | 15.35 | 15.57 | 1,107,186 | +0.17(+1.10%) |
Jan 18, 2018 | 15.40 | 15.47 | 15.22 | 15.40 | 1,156,527 | -0.07(-0.47%) |
Jan 17, 2018 | 15.22 | 15.49 | 15.22 | 15.47 | 1,219,978 | +0.33(+2.18%) |
Jan 16, 2018 | 15.19 | 15.30 | 15.10 | 15.14 | 2,064,927 | +0.10(+0.64%) |
Jan 12, 2018 | 15.05 | 15.05 | 15.05 | 0 | +0.16(+1.08%) | |
Jan 11, 2018 | 15.05 | 15.06 | 14.86 | 14.89 | 1,309,143 | -0.13(-0.86%) |
Jan 10, 2018 | 15.46 | 15.47 | 14.94 | 15.02 | 2,477,711 | -0.51(-3.27%) |
Jan 09, 2018 | 15.38 | 15.53 | 15.33 | 15.52 | 2,375,070 | +0.14(+0.94%) |
Jan 08, 2018 | 15.27 | 15.47 | 15.27 | 15.38 | 1,452,406 | +0.06(+0.42%) |
Jan 05, 2018 | 15.30 | 15.34 | 15.22 | 15.31 | 987,781 | +0.02(+0.16%) |
Jan 04, 2018 | 15.35 | 15.41 | 15.24 | 15.29 | 1,503,949 | -0.02(-0.11%) |
Jan 03, 2018 | 15.57 | 15.61 | 15.29 | 15.31 | 1,184,105 | -0.25(-1.60%) |