Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 16.10 | 16.10 | 16.10 | 0 | -0.09(-0.56%) | |
Mar 28, 2018 | 15.75 | 16.22 | 15.72 | 16.19 | 1,593,555 | +0.52(+3.35%) |
Mar 27, 2018 | 15.56 | 15.88 | 15.35 | 15.67 | 1,603,055 | +0.11(+0.73%) |
Mar 26, 2018 | 16.02 | 16.08 | 15.38 | 15.55 | 1,316,357 | -0.18(-1.13%) |
Mar 23, 2018 | 16.50 | 16.62 | 15.72 | 15.73 | 1,412,464 | -0.78(-4.74%) |
Mar 22, 2018 | 16.75 | 16.92 | 16.51 | 16.51 | 964,639 | -0.41(-2.43%) |
Mar 21, 2018 | 16.79 | 17.14 | 16.79 | 16.93 | 875,702 | +0.16(+0.96%) |
Mar 20, 2018 | 16.79 | 16.92 | 16.66 | 16.76 | 870,479 | -0.01(-0.05%) |
Mar 19, 2018 | 17.18 | 17.26 | 16.65 | 16.77 | 1,259,423 | -0.57(-3.30%) |
Mar 16, 2018 | 17.23 | 17.43 | 17.15 | 17.35 | 1,644,387 | +0.13(+0.75%) |
Mar 15, 2018 | 17.28 | 17.41 | 16.99 | 17.22 | 807,619 | -0.06(-0.33%) |
Mar 14, 2018 | 17.52 | 17.61 | 17.25 | 17.27 | 676,271 | -0.28(-1.61%) |
Mar 13, 2018 | 17.81 | 17.86 | 17.48 | 17.56 | 573,099 | -0.15(-0.82%) |
Mar 12, 2018 | 17.40 | 17.77 | 17.22 | 17.70 | 1,058,893 | +0.33(+1.91%) |
Mar 09, 2018 | 17.14 | 17.44 | 17.06 | 17.37 | 1,098,960 | +0.25(+1.46%) |
Mar 08, 2018 | 17.58 | 17.61 | 17.01 | 17.12 | 831,418 | -0.44(-2.53%) |
Mar 07, 2018 | 17.60 | 17.31 | 17.56 | 902,131 | +0.04(+0.23%) | |
Mar 06, 2018 | 17.36 | 17.76 | 17.21 | 17.52 | 963,482 | +0.34(+1.97%) |
Mar 05, 2018 | 17.14 | 17.36 | 16.93 | 17.18 | 935,078 | -0.02(-0.09%) |
Mar 02, 2018 | 16.97 | 17.23 | 16.81 | 17.20 | 819,588 | -0.01(-0.05%) |
Mar 01, 2018 | 16.71 | 17.41 | 16.71 | 17.21 | 1,120,935 | +0.43(+2.55%) |
Feb 28, 2018 | 16.91 | 17.18 | 16.77 | 16.78 | 2,116,738 | +0.00(+0.00%) |
Feb 27, 2018 | 17.63 | 17.73 | 16.78 | 16.78 | 996,120 | -0.86(-4.89%) |
Feb 26, 2018 | 17.85 | 17.85 | 17.56 | 17.64 | 702,466 | -0.20(-1.13%) |
Feb 23, 2018 | 17.60 | 17.97 | 17.58 | 17.85 | 874,765 | +0.36(+2.03%) |
Feb 22, 2018 | 17.49 | 828,298 | +0.03(+0.19%) | |||
Feb 21, 2018 | 17.14 | 17.73 | 17.01 | 17.46 | 1,123,277 | +0.29(+1.69%) |
Feb 20, 2018 | 17.09 | 17.53 | 17.04 | 17.17 | 887,644 | -0.03(-0.19%) |
Feb 16, 2018 | 17.20 | 17.20 | 17.20 | 0 | -0.13(-0.75%) | |
Feb 15, 2018 | 17.29 | 17.95 | 16.85 | 17.33 | 1,967,974 | -0.15(-0.88%) |
Feb 14, 2018 | 17.13 | 17.59 | 17.13 | 17.48 | 2,446,915 | +0.32(+1.88%) |
Feb 13, 2018 | 17.26 | 17.16 | 2,009,939 | +0.84(+5.14%) | ||
Feb 12, 2018 | 16.30 | 16.43 | 15.81 | 16.32 | 1,036,953 | +0.06(+0.40%) |
Feb 09, 2018 | 16.19 | 16.38 | 15.94 | 16.26 | 957,889 | +0.18(+1.10%) |
Feb 08, 2018 | 16.45 | 16.71 | 16.07 | 16.08 | 1,043,902 | -0.36(-2.21%) |
Feb 07, 2018 | 16.72 | 16.76 | 16.44 | 16.44 | 1,121,390 | -0.28(-1.69%) |
Feb 06, 2018 | 16.89 | 17.26 | 16.59 | 16.72 | 1,334,770 | -0.73(-4.21%) |
Feb 05, 2018 | 17.82 | 17.83 | 16.72 | 17.46 | 1,265,314 | -0.55(-3.05%) |
Feb 02, 2018 | 18.30 | 18.41 | 17.93 | 18.01 | 857,323 | -0.45(-2.45%) |
Feb 01, 2018 | 18.69 | 18.87 | 18.43 | 18.46 | 821,047 | -0.27(-1.46%) |
Jan 31, 2018 | 18.52 | 18.81 | 18.37 | 18.73 | 1,184,051 | +0.33(+1.80%) |
Jan 30, 2018 | 18.42 | 18.48 | 18.18 | 18.40 | 849,597 | -0.21(-1.13%) |
Jan 29, 2018 | 19.52 | 19.52 | 18.53 | 18.61 | 1,850,461 | -0.78(-4.04%) |
Jan 26, 2018 | 18.48 | 19.48 | 17.83 | 19.40 | 2,529,493 | +1.01(+5.49%) |
Jan 25, 2018 | 18.26 | 18.40 | 17.95 | 18.39 | 1,782,610 | +0.17(+0.93%) |
Jan 24, 2018 | 18.01 | 18.34 | 17.89 | 18.22 | 1,016,460 | +0.27(+1.48%) |
Jan 23, 2018 | 18.18 | 18.19 | 17.75 | 17.95 | 838,050 | -0.15(-0.85%) |
Jan 22, 2018 | 18.04 | 18.23 | 17.85 | 18.10 | 732,280 | +0.07(+0.40%) |
Jan 19, 2018 | 17.80 | 18.08 | 17.73 | 18.03 | 696,053 | +0.29(+1.64%) |
Jan 18, 2018 | 17.90 | 17.92 | 17.56 | 17.74 | 1,134,305 | -0.19(-1.08%) |
Jan 17, 2018 | 18.33 | 18.33 | 17.86 | 17.93 | 1,469,497 | -0.26(-1.42%) |
Jan 16, 2018 | 18.10 | 18.50 | 18.10 | 18.19 | 1,277,407 | +0.18(+0.99%) |
Jan 12, 2018 | 18.02 | 18.02 | 18.02 | 0 | -0.23(-1.28%) | |
Jan 11, 2018 | 17.61 | 18.25 | 17.48 | 18.25 | 1,740,918 | +0.73(+4.19%) |
Jan 10, 2018 | 18.11 | 18.12 | 17.49 | 17.52 | 1,371,951 | -0.60(-3.30%) |
Jan 09, 2018 | 19.01 | 19.02 | 18.06 | 18.11 | 1,429,560 | -0.90(-4.71%) |
Jan 08, 2018 | 18.35 | 19.12 | 18.34 | 19.01 | 1,504,444 | +0.66(+3.61%) |
Jan 05, 2018 | 18.27 | 18.40 | 18.00 | 18.35 | 1,225,444 | +0.11(+0.62%) |
Jan 04, 2018 | 18.50 | 18.54 | 18.18 | 18.23 | 1,082,187 | -0.22(-1.18%) |
Jan 03, 2018 | 18.23 | 18.55 | 18.23 | 18.45 | 1,223,577 | +0.25(+1.37%) |