Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.21 | 14.21 | 14.21 | 0 | -0.04(-0.28%) | |
Mar 28, 2018 | 14.07 | 14.51 | 14.03 | 14.25 | 2,577,217 | +0.05(+0.35%) |
Mar 27, 2018 | 14.40 | 14.59 | 14.08 | 14.20 | 5,029,428 | -0.22(-1.53%) |
Mar 26, 2018 | 14.35 | 14.52 | 14.02 | 14.42 | 7,073,621 | +0.18(+1.26%) |
Mar 23, 2018 | 14.41 | 14.59 | 14.15 | 14.24 | 6,427,750 | -0.18(-1.25%) |
Mar 22, 2018 | 14.53 | 14.73 | 14.34 | 14.42 | 2,395,076 | -0.24(-1.64%) |
Mar 21, 2018 | 14.58 | 14.91 | 14.49 | 14.66 | 3,514,522 | +0.11(+0.76%) |
Mar 20, 2018 | 14.56 | 14.63 | 14.20 | 14.55 | 3,834,234 | +0.08(+0.55%) |
Mar 19, 2018 | 14.70 | 14.88 | 14.39 | 14.47 | 3,265,181 | -0.39(-2.62%) |
Mar 16, 2018 | 14.85 | 15.20 | 14.77 | 14.86 | 9,007,381 | +0.32(+2.20%) |
Mar 15, 2018 | 15.17 | 15.23 | 12.80 | 14.54 | 28,781,092 | -0.62(-4.09%) |
Mar 14, 2018 | 15.40 | 15.42 | 15.00 | 15.16 | 8,851,962 | -0.18(-1.17%) |
Mar 13, 2018 | 15.53 | 15.55 | 15.27 | 15.34 | 16,371,627 | -0.18(-1.16%) |
Mar 12, 2018 | 15.48 | 15.60 | 15.41 | 15.52 | 10,138,070 | -0.02(-0.13%) |
Mar 09, 2018 | 15.61 | 15.66 | 15.45 | 15.54 | 2,544,350 | +0.10(+0.65%) |
Mar 08, 2018 | 15.48 | 15.55 | 15.12 | 15.44 | 4,441,182 | +0.08(+0.52%) |
Mar 07, 2018 | 15.57 | 15.22 | 15.36 | 7,686,206 | -0.20(-1.29%) | |
Mar 06, 2018 | 15.91 | 15.95 | 15.47 | 15.56 | 4,869,911 | -0.18(-1.14%) |
Mar 05, 2018 | 15.58 | 15.82 | 15.46 | 15.74 | 4,543,388 | +0.10(+0.64%) |
Mar 02, 2018 | 15.55 | 15.71 | 15.18 | 15.64 | 3,473,948 | +0.02(+0.13%) |
Mar 01, 2018 | 15.50 | 15.80 | 15.35 | 15.62 | 6,834,463 | +0.12(+0.77%) |
Feb 28, 2018 | 16.10 | 16.17 | 15.48 | 15.50 | 14,945,489 | -0.45(-2.82%) |
Feb 27, 2018 | 16.29 | 16.33 | 15.94 | 15.95 | 4,941,656 | -0.39(-2.39%) |
Feb 26, 2018 | 16.76 | 16.77 | 16.29 | 16.34 | 4,826,264 | -0.36(-2.16%) |
Feb 23, 2018 | 16.89 | 16.93 | 16.66 | 16.70 | 6,797,265 | +0.03(+0.18%) |
Feb 22, 2018 | 16.52 | 16.67 | 5,731,688 | +0.41(+2.52%) | ||
Feb 21, 2018 | 16.51 | 16.62 | 16.11 | 16.26 | 4,869,645 | -0.25(-1.51%) |
Feb 20, 2018 | 16.90 | 16.98 | 16.41 | 16.51 | 5,776,469 | -0.25(-1.49%) |
Feb 16, 2018 | 16.76 | 16.76 | 16.76 | 0 | -0.40(-2.33%) | |
Feb 15, 2018 | 17.59 | 17.02 | 17.16 | 4,095,771 | -0.21(-1.21%) | |
Feb 14, 2018 | 17.16 | 17.71 | 17.09 | 17.37 | 3,532,676 | +0.03(+0.17%) |
Feb 13, 2018 | 17.47 | 17.34 | 2,395,487 | +0.30(+1.76%) | ||
Feb 12, 2018 | 16.86 | 17.26 | 16.72 | 17.04 | 2,677,266 | +0.42(+2.53%) |
Feb 09, 2018 | 16.79 | 16.91 | 16.12 | 16.62 | 6,119,412 | +0.02(+0.12%) |
Feb 08, 2018 | 17.37 | 17.64 | 16.59 | 16.60 | 5,927,401 | -0.73(-4.21%) |
Feb 07, 2018 | 17.10 | 17.30 | 16.95 | 17.33 | 4,217,188 | -0.15(-0.86%) |
Feb 06, 2018 | 16.64 | 17.61 | 16.56 | 17.48 | 16,803,216 | +0.60(+3.55%) |
Feb 05, 2018 | 17.25 | 17.61 | 16.34 | 16.88 | 16,484,842 | -0.60(-3.43%) |
Feb 02, 2018 | 17.98 | 18.11 | 17.30 | 17.48 | 6,813,046 | -0.70(-3.85%) |
Feb 01, 2018 | 18.24 | 18.69 | 17.99 | 18.18 | 12,470,396 | -0.12(-0.66%) |
Jan 31, 2018 | 18.30 | 18.45 | 18.16 | 18.30 | 5,773,364 | +0.11(+0.60%) |
Jan 30, 2018 | 18.35 | 18.55 | 18.10 | 18.19 | 12,469,665 | -0.32(-1.73%) |
Jan 29, 2018 | 18.86 | 18.96 | 18.45 | 18.51 | 4,561,706 | -0.44(-2.32%) |
Jan 26, 2018 | 19.04 | 19.05 | 18.90 | 18.95 | 4,630,444 | +0.05(+0.26%) |
Jan 25, 2018 | 19.03 | 19.11 | 18.72 | 18.90 | 5,400,984 | -0.01(-0.05%) |
Jan 24, 2018 | 19.20 | 19.24 | 18.86 | 18.91 | 5,172,259 | -0.27(-1.41%) |
Jan 23, 2018 | 18.60 | 19.34 | 18.23 | 19.18 | 5,529,270 | +0.64(+3.45%) |
Jan 22, 2018 | 17.91 | 18.62 | 17.86 | 18.54 | 6,096,729 | +0.63(+3.52%) |
Jan 19, 2018 | 17.91 | 17.97 | 17.71 | 17.91 | 1,929,472 | +0.01(+0.06%) |
Jan 18, 2018 | 18.26 | 18.26 | 17.89 | 17.90 | 2,553,307 | -0.31(-1.70%) |
Jan 17, 2018 | 18.38 | 18.54 | 18.21 | 18.21 | 7,861,479 | -0.07(-0.38%) |
Jan 16, 2018 | 18.08 | 18.53 | 18.02 | 18.28 | 10,900,206 | +0.25(+1.39%) |
Jan 12, 2018 | 18.03 | 18.03 | 18.03 | 0 | +0.20(+1.12%) | |
Jan 11, 2018 | 17.31 | 17.86 | 17.31 | 17.83 | 3,499,469 | +0.52(+3.00%) |
Jan 10, 2018 | 17.26 | 17.48 | 17.26 | 17.31 | 3,588,152 | +0.01(+0.06%) |
Jan 09, 2018 | 17.29 | 17.53 | 17.07 | 17.30 | 3,672,968 | +0.01(+0.06%) |
Jan 08, 2018 | 17.30 | 17.49 | 17.09 | 17.29 | 3,894,449 | +0.01(+0.06%) |
Jan 05, 2018 | 17.59 | 17.75 | 17.17 | 17.28 | 4,169,786 | -0.28(-1.59%) |
Jan 04, 2018 | 17.92 | 18.00 | 17.48 | 17.56 | 3,425,357 | -0.26(-1.46%) |
Jan 03, 2018 | 17.81 | 18.11 | 17.54 | 17.82 | 6,676,102 | +0.08(+0.45%) |