Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 16.86 | 16.86 | 16.86 | 0 | +0.20(+1.18%) | |
Mar 28, 2018 | 16.52 | 16.78 | 16.37 | 16.66 | 1,938,521 | +0.13(+0.80%) |
Mar 27, 2018 | 16.93 | 16.93 | 16.41 | 16.53 | 2,228,025 | -0.33(-1.94%) |
Mar 26, 2018 | 16.71 | 16.89 | 16.57 | 16.85 | 2,880,017 | +0.43(+2.61%) |
Mar 23, 2018 | 17.07 | 17.11 | 16.40 | 16.43 | 2,460,070 | -0.63(-3.70%) |
Mar 22, 2018 | 17.42 | 17.46 | 17.02 | 17.06 | 2,268,839 | -0.56(-3.19%) |
Mar 21, 2018 | 17.58 | 17.84 | 17.48 | 17.62 | 1,496,030 | +0.04(+0.22%) |
Mar 20, 2018 | 17.58 | 17.76 | 17.51 | 17.58 | 2,224,002 | +0.09(+0.54%) |
Mar 19, 2018 | 17.47 | 17.57 | 17.14 | 17.49 | 1,415,137 | +0.01(+0.04%) |
Mar 16, 2018 | 17.47 | 17.74 | 17.44 | 17.48 | 10,711,175 | +0.01(+0.04%) |
Mar 15, 2018 | 17.43 | 17.58 | 17.24 | 17.47 | 2,782,947 | +0.12(+0.72%) |
Mar 14, 2018 | 17.76 | 17.76 | 17.28 | 17.35 | 1,831,334 | -0.30(-1.72%) |
Mar 13, 2018 | 17.96 | 17.96 | 17.60 | 17.65 | 1,983,939 | -0.16(-0.88%) |
Mar 12, 2018 | 18.08 | 17.70 | 17.81 | 2,400,715 | -0.24(-1.34%) | |
Mar 09, 2018 | 17.61 | 18.06 | 17.61 | 18.05 | 1,947,526 | +0.48(+2.71%) |
Mar 08, 2018 | 17.80 | 17.88 | 17.41 | 17.57 | 990,061 | -0.20(-1.14%) |
Mar 07, 2018 | 17.85 | 17.77 | 1,949,849 | +0.22(+1.24%) | ||
Mar 06, 2018 | 17.27 | 17.57 | 17.12 | 17.56 | 1,723,406 | +0.34(+1.95%) |
Mar 05, 2018 | 16.96 | 17.28 | 16.75 | 17.22 | 1,320,798 | +0.16(+0.91%) |
Mar 02, 2018 | 16.60 | 17.10 | 16.46 | 17.06 | 1,649,699 | +0.37(+2.20%) |
Mar 01, 2018 | 16.62 | 17.03 | 16.43 | 16.70 | 2,178,795 | +0.08(+0.47%) |
Feb 28, 2018 | 16.86 | 17.05 | 16.61 | 16.62 | 1,826,363 | -0.12(-0.70%) |
Feb 27, 2018 | 17.08 | 17.45 | 16.74 | 16.74 | 2,564,815 | -0.40(-2.32%) |
Feb 26, 2018 | 17.13 | 17.19 | 16.93 | 17.13 | 1,672,994 | -0.01(-0.05%) |
Feb 23, 2018 | 16.99 | 17.17 | 16.78 | 17.14 | 1,650,531 | +0.25(+1.48%) |
Feb 22, 2018 | 16.86 | 16.89 | 2,404,778 | -0.47(-2.70%) | ||
Feb 21, 2018 | 17.28 | 17.66 | 17.28 | 17.36 | 2,133,507 | +0.06(+0.36%) |
Feb 20, 2018 | 17.27 | 17.45 | 16.98 | 17.30 | 2,674,253 | -0.08(-0.45%) |
Feb 16, 2018 | 17.38 | 17.38 | 17.38 | 0 | +0.28(+1.64%) | |
Feb 15, 2018 | 17.17 | 17.29 | 16.88 | 17.10 | 1,379,576 | +0.00(+0.00%) |
Feb 14, 2018 | 17.13 | 16.49 | 17.10 | 2,165,632 | +0.44(+2.67%) | |
Feb 13, 2018 | 16.84 | 16.65 | 2,383,480 | -0.06(-0.37%) | ||
Feb 12, 2018 | 16.57 | 16.86 | 16.46 | 16.71 | 3,031,146 | +0.20(+1.23%) |
Feb 09, 2018 | 16.22 | 16.62 | 15.93 | 16.51 | 2,302,419 | +0.51(+3.17%) |
Feb 08, 2018 | 16.60 | 16.00 | 16.00 | 2,016,360 | -0.60(-3.62%) | |
Feb 07, 2018 | 16.50 | 16.74 | 16.18 | 16.60 | 2,253,236 | +0.07(+0.42%) |
Feb 06, 2018 | 15.96 | 16.61 | 15.72 | 16.53 | 3,043,465 | -0.10(-0.61%) |
Feb 05, 2018 | 16.83 | 17.02 | 16.41 | 16.64 | 2,014,908 | -0.41(-2.42%) |
Feb 02, 2018 | 17.16 | 17.40 | 16.98 | 17.05 | 1,869,957 | -0.19(-1.09%) |
Feb 01, 2018 | 16.77 | 17.24 | 16.67 | 17.24 | 1,789,928 | +0.35(+2.08%) |
Jan 31, 2018 | 16.98 | 17.13 | 16.87 | 16.89 | 1,802,098 | -0.02(-0.09%) |
Jan 30, 2018 | 16.85 | 17.04 | 16.82 | 16.90 | 2,198,185 | -0.05(-0.28%) |
Jan 29, 2018 | 16.80 | 17.05 | 16.73 | 16.95 | 1,714,850 | +0.12(+0.70%) |
Jan 26, 2018 | 16.95 | 16.95 | 16.68 | 16.83 | 2,193,310 | -0.08(-0.46%) |
Jan 25, 2018 | 17.06 | 17.46 | 16.85 | 16.91 | 3,832,991 | +0.00(+0.00%) |
Jan 24, 2018 | 17.84 | 17.85 | 16.89 | 16.91 | 3,205,548 | -0.34(-1.94%) |
Jan 23, 2018 | 17.24 | 17.48 | 17.13 | 17.24 | 2,443,284 | -0.14(-0.81%) |
Jan 22, 2018 | 17.37 | 17.48 | 17.21 | 17.38 | 1,467,050 | -0.06(-0.36%) |
Jan 19, 2018 | 17.19 | 17.47 | 17.10 | 17.45 | 1,408,084 | +0.26(+1.50%) |
Jan 18, 2018 | 17.35 | 17.46 | 17.17 | 17.19 | 1,393,362 | -0.15(-0.85%) |
Jan 17, 2018 | 17.36 | 17.49 | 17.17 | 17.34 | 1,549,352 | +0.05(+0.27%) |
Jan 16, 2018 | 17.59 | 17.65 | 17.16 | 17.29 | 1,478,581 | -0.18(-1.03%) |
Jan 12, 2018 | 17.47 | 17.47 | 17.47 | 0 | +0.21(+1.22%) | |
Jan 11, 2018 | 17.39 | 17.39 | 17.02 | 17.26 | 2,325,196 | +0.27(+1.56%) |
Jan 10, 2018 | 17.33 | 16.99 | 1,434,093 | +0.12(+0.74%) | ||
Jan 09, 2018 | 16.75 | 17.02 | 16.75 | 16.87 | 2,732,054 | +0.18(+1.07%) |
Jan 08, 2018 | 16.58 | 16.76 | 16.46 | 16.69 | 2,253,175 | +0.11(+0.66%) |
Jan 05, 2018 | 16.43 | 16.62 | 16.39 | 16.58 | 2,026,861 | +0.23(+1.38%) |
Jan 04, 2018 | 16.57 | 16.70 | 16.28 | 16.36 | 2,637,143 | +0.12(+0.77%) |
Jan 03, 2018 | 16.23 | 16.33 | 16.08 | 16.23 | 1,529,245 | -0.01(-0.05%) |