Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.82 | 15.82 | 15.82 | 0 | +0.56(+3.67%) | |
Mar 28, 2018 | 15.57 | 15.57 | 14.97 | 15.26 | 660,498 | -0.31(-2.02%) |
Mar 27, 2018 | 15.93 | 16.17 | 15.48 | 15.58 | 678,663 | -0.29(-1.85%) |
Mar 26, 2018 | 15.98 | 16.04 | 15.61 | 15.87 | 349,714 | +0.19(+1.21%) |
Mar 23, 2018 | 15.91 | 16.10 | 15.68 | 15.68 | 555,448 | -0.23(-1.45%) |
Mar 22, 2018 | 16.37 | 16.62 | 15.89 | 15.91 | 677,555 | -0.74(-4.46%) |
Mar 21, 2018 | 16.23 | 16.77 | 16.18 | 16.65 | 692,620 | +0.47(+2.90%) |
Mar 20, 2018 | 16.38 | 16.45 | 16.16 | 16.18 | 320,572 | -0.09(-0.56%) |
Mar 19, 2018 | 16.28 | 16.44 | 16.04 | 16.28 | 546,181 | -0.16(-0.98%) |
Mar 16, 2018 | 16.18 | 16.69 | 16.01 | 16.44 | 877,189 | +0.23(+1.43%) |
Mar 15, 2018 | 16.64 | 16.67 | 16.07 | 16.21 | 612,398 | -0.39(-2.36%) |
Mar 14, 2018 | 16.80 | 16.93 | 16.41 | 16.60 | 833,976 | -0.13(-0.75%) |
Mar 13, 2018 | 16.65 | 16.77 | 15.83 | 16.72 | 1,169,441 | -0.02(-0.13%) |
Mar 12, 2018 | 16.70 | 17.01 | 16.47 | 16.74 | 961,915 | +0.03(+0.17%) |
Mar 09, 2018 | 16.36 | 16.75 | 16.14 | 16.72 | 465,972 | +0.51(+3.15%) |
Mar 08, 2018 | 16.49 | 16.49 | 16.09 | 16.21 | 550,790 | -0.28(-1.70%) |
Mar 07, 2018 | 16.53 | 16.02 | 16.49 | 647,217 | +0.24(+1.46%) | |
Mar 06, 2018 | 15.86 | 16.32 | 15.55 | 16.25 | 560,028 | +0.51(+3.25%) |
Mar 05, 2018 | 15.60 | 15.95 | 15.51 | 15.74 | 716,669 | +0.01(+0.09%) |
Mar 02, 2018 | 15.58 | 15.85 | 15.24 | 15.72 | 665,123 | +0.00(+0.00%) |
Mar 01, 2018 | 14.98 | 16.10 | 14.92 | 15.72 | 1,123,903 | +0.82(+5.50%) |
Feb 28, 2018 | 16.22 | 16.25 | 14.87 | 14.90 | 2,932,219 | -1.35(-8.33%) |
Feb 27, 2018 | 16.56 | 16.60 | 16.13 | 16.26 | 607,525 | -0.35(-2.09%) |
Feb 26, 2018 | 16.88 | 16.94 | 16.20 | 16.60 | 552,289 | -0.16(-0.95%) |
Feb 23, 2018 | 16.67 | 16.90 | 16.51 | 16.76 | 447,634 | +0.26(+1.56%) |
Feb 22, 2018 | 16.38 | 16.51 | 779,303 | -0.03(-0.17%) | ||
Feb 21, 2018 | 16.67 | 16.99 | 16.54 | 16.54 | 578,128 | -0.09(-0.54%) |
Feb 20, 2018 | 16.86 | 17.28 | 16.54 | 16.63 | 621,537 | -0.41(-2.41%) |
Feb 16, 2018 | 17.04 | 17.04 | 17.04 | 0 | +0.18(+1.07%) | |
Feb 15, 2018 | 17.09 | 17.27 | 16.64 | 16.85 | 722,593 | -0.05(-0.29%) |
Feb 14, 2018 | 16.31 | 16.99 | 16.29 | 16.90 | 489,849 | +0.28(+1.67%) |
Feb 13, 2018 | 16.56 | 16.81 | 16.50 | 16.63 | 344,825 | +0.05(+0.29%) |
Feb 12, 2018 | 16.34 | 16.65 | 15.99 | 16.58 | 759,056 | +0.50(+3.11%) |
Feb 09, 2018 | 15.94 | 16.29 | 15.10 | 16.08 | 1,029,830 | +0.40(+2.53%) |
Feb 08, 2018 | 17.13 | 17.22 | 15.67 | 15.68 | 1,070,618 | -1.47(-8.59%) |
Feb 07, 2018 | 16.88 | 17.45 | 16.81 | 17.15 | 635,490 | +0.20(+1.19%) |
Feb 06, 2018 | 15.95 | 17.14 | 15.67 | 16.95 | 1,104,702 | +0.27(+1.62%) |
Feb 05, 2018 | 17.13 | 17.29 | 16.07 | 16.68 | 2,540,367 | -0.88(-4.99%) |
Feb 02, 2018 | 19.18 | 19.27 | 17.48 | 17.56 | 1,043,188 | -1.86(-9.59%) |
Feb 01, 2018 | 18.97 | 19.61 | 18.97 | 19.42 | 884,053 | +0.35(+1.82%) |
Jan 31, 2018 | 19.20 | 19.30 | 18.76 | 19.07 | 477,889 | -0.03(-0.15%) |
Jan 30, 2018 | 19.29 | 19.31 | 18.62 | 19.10 | 762,424 | -0.44(-2.24%) |
Jan 29, 2018 | 19.76 | 19.94 | 19.47 | 19.54 | 335,636 | -0.28(-1.44%) |
Jan 26, 2018 | 19.45 | 19.95 | 19.24 | 19.82 | 628,716 | +0.52(+2.70%) |
Jan 25, 2018 | 19.54 | 19.66 | 19.23 | 19.30 | 464,110 | -0.02(-0.11%) |
Jan 24, 2018 | 19.70 | 19.70 | 19.20 | 19.32 | 401,828 | -0.27(-1.38%) |
Jan 23, 2018 | 19.80 | 19.81 | 19.26 | 19.59 | 400,521 | -0.19(-0.95%) |
Jan 22, 2018 | 19.75 | 19.95 | 19.56 | 19.78 | 832,646 | -0.03(-0.14%) |
Jan 19, 2018 | 18.95 | 19.83 | 18.90 | 19.81 | 991,438 | +0.92(+4.85%) |
Jan 18, 2018 | 19.05 | 19.11 | 18.79 | 18.89 | 336,754 | -0.24(-1.23%) |
Jan 17, 2018 | 18.79 | 19.15 | 18.79 | 19.13 | 399,207 | +0.42(+2.23%) |
Jan 16, 2018 | 19.49 | 19.56 | 18.59 | 18.71 | 651,461 | -0.72(-3.68%) |
Jan 12, 2018 | 19.43 | 19.43 | 19.43 | 0 | +0.09(+0.47%) | |
Jan 11, 2018 | 18.83 | 19.36 | 18.73 | 19.34 | 558,197 | +0.57(+3.04%) |
Jan 10, 2018 | 18.79 | 18.77 | 421,819 | +0.21(+1.12%) | ||
Jan 09, 2018 | 18.63 | 18.83 | 18.41 | 18.56 | 524,010 | -0.04(-0.22%) |
Jan 08, 2018 | 18.76 | 18.81 | 18.45 | 18.60 | 795,030 | -0.14(-0.74%) |
Jan 05, 2018 | 18.46 | 18.85 | 18.31 | 18.74 | 489,122 | +0.37(+2.00%) |
Jan 04, 2018 | 18.46 | 18.60 | 18.24 | 18.37 | 353,580 | -0.01(-0.04%) |
Jan 03, 2018 | 18.38 | 18.48 | 18.18 | 18.38 | 509,850 | +0.04(+0.23%) |