Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.68 | 15.68 | 15.68 | 0 | +0.16(+1.04%) | |
Mar 28, 2018 | 15.65 | 15.70 | 15.40 | 15.52 | 112,282 | -0.14(-0.91%) |
Mar 27, 2018 | 16.01 | 16.02 | 15.61 | 15.66 | 114,008 | -0.31(-1.96%) |
Mar 26, 2018 | 15.90 | 16.06 | 15.80 | 15.98 | 168,872 | +0.28(+1.81%) |
Mar 23, 2018 | 16.17 | 16.24 | 15.69 | 15.69 | 169,324 | -0.45(-2.76%) |
Mar 22, 2018 | 16.46 | 16.58 | 16.13 | 16.14 | 164,987 | -0.47(-2.85%) |
Mar 21, 2018 | 16.40 | 16.76 | 16.40 | 16.61 | 111,794 | +0.18(+1.10%) |
Mar 20, 2018 | 16.55 | 16.66 | 16.36 | 16.43 | 237,637 | -0.06(-0.35%) |
Mar 19, 2018 | 16.70 | 16.70 | 16.29 | 16.49 | 158,890 | -0.24(-1.42%) |
Mar 16, 2018 | 16.66 | 16.97 | 16.57 | 16.73 | 635,975 | +0.07(+0.40%) |
Mar 15, 2018 | 16.71 | 16.74 | 16.56 | 16.66 | 356,287 | -0.05(-0.28%) |
Mar 14, 2018 | 17.01 | 17.02 | 16.67 | 16.71 | 142,183 | -0.22(-1.29%) |
Mar 13, 2018 | 17.14 | 17.25 | 16.89 | 16.92 | 138,545 | -0.09(-0.56%) |
Mar 12, 2018 | 16.90 | 17.04 | 16.82 | 17.02 | 94,229 | +0.21(+1.24%) |
Mar 09, 2018 | 16.61 | 16.84 | 16.40 | 16.81 | 178,461 | +0.34(+2.07%) |
Mar 08, 2018 | 16.68 | 16.68 | 16.38 | 16.47 | 165,040 | -0.20(-1.19%) |
Mar 07, 2018 | 16.75 | 16.67 | 104,620 | +0.12(+0.74%) | ||
Mar 06, 2018 | 16.38 | 16.56 | 16.20 | 16.55 | 147,843 | +0.27(+1.63%) |
Mar 05, 2018 | 16.32 | 16.38 | 16.22 | 16.28 | 166,419 | -0.09(-0.58%) |
Mar 02, 2018 | 16.06 | 16.38 | 16.06 | 16.38 | 135,262 | +0.18(+1.11%) |
Mar 01, 2018 | 16.35 | 16.39 | 16.10 | 16.20 | 157,065 | -0.20(-1.21%) |
Feb 28, 2018 | 16.74 | 16.80 | 16.38 | 16.39 | 141,321 | -0.34(-2.04%) |
Feb 27, 2018 | 16.78 | 17.01 | 16.66 | 16.74 | 245,744 | -0.10(-0.62%) |
Feb 26, 2018 | 16.83 | 16.87 | 16.66 | 16.84 | 89,101 | +0.09(+0.57%) |
Feb 23, 2018 | 16.66 | 16.75 | 16.56 | 16.74 | 157,753 | +0.20(+1.20%) |
Feb 22, 2018 | 16.56 | 16.55 | 202,435 | +0.27(+1.66%) | ||
Feb 21, 2018 | 16.41 | 16.63 | 16.28 | 16.28 | 182,751 | -0.08(-0.46%) |
Feb 20, 2018 | 16.26 | 16.43 | 16.24 | 16.35 | 151,897 | +0.00(+0.00%) |
Feb 16, 2018 | 16.35 | 16.35 | 16.35 | 0 | +0.08(+0.52%) | |
Feb 15, 2018 | 16.12 | 16.30 | 16.04 | 16.27 | 147,231 | +0.27(+1.71%) |
Feb 14, 2018 | 15.71 | 16.02 | 15.71 | 15.99 | 158,378 | +0.12(+0.77%) |
Feb 13, 2018 | 15.87 | 15.98 | 15.80 | 15.87 | 142,561 | -0.09(-0.59%) |
Feb 12, 2018 | 16.00 | 16.07 | 15.74 | 15.97 | 189,069 | +0.02(+0.12%) |
Feb 09, 2018 | 16.07 | 16.08 | 15.57 | 15.95 | 347,732 | +0.04(+0.24%) |
Feb 08, 2018 | 16.02 | 16.13 | 15.90 | 15.91 | 406,178 | -0.10(-0.65%) |
Feb 07, 2018 | 16.06 | 16.06 | 15.96 | 16.01 | 216,159 | -0.08(-0.53%) |
Feb 06, 2018 | 15.73 | 16.22 | 15.44 | 16.10 | 270,621 | -0.21(-1.27%) |
Feb 05, 2018 | 16.59 | 16.61 | 16.18 | 16.30 | 182,058 | -0.37(-2.20%) |
Feb 02, 2018 | 16.91 | 16.96 | 16.67 | 16.67 | 236,589 | -0.42(-2.48%) |
Feb 01, 2018 | 16.86 | 17.12 | 16.77 | 17.09 | 214,753 | +0.21(+1.23%) |
Jan 31, 2018 | 17.13 | 17.31 | 16.73 | 16.89 | 231,386 | -0.20(-1.16%) |
Jan 30, 2018 | 16.88 | 17.09 | 16.88 | 17.09 | 265,284 | +0.10(+0.61%) |
Jan 29, 2018 | 16.95 | 17.11 | 16.75 | 16.98 | 235,707 | +0.13(+0.78%) |
Jan 26, 2018 | 16.66 | 16.85 | 16.36 | 16.85 | 547,697 | +0.23(+1.36%) |
Jan 25, 2018 | 18.40 | 18.40 | 16.39 | 16.62 | 428,168 | -1.35(-7.49%) |
Jan 24, 2018 | 18.17 | 18.30 | 17.93 | 17.97 | 224,249 | -0.13(-0.73%) |
Jan 23, 2018 | 18.08 | 18.21 | 17.93 | 18.10 | 170,267 | +0.02(+0.10%) |
Jan 22, 2018 | 18.21 | 18.23 | 17.77 | 18.08 | 187,617 | -0.15(-0.83%) |
Jan 19, 2018 | 17.74 | 18.25 | 17.74 | 18.23 | 183,575 | +0.56(+3.14%) |
Jan 18, 2018 | 17.54 | 17.73 | 17.50 | 17.68 | 150,765 | +0.14(+0.81%) |
Jan 17, 2018 | 17.25 | 17.57 | 17.12 | 17.54 | 117,878 | +0.42(+2.48%) |
Jan 16, 2018 | 17.78 | 17.79 | 17.05 | 17.11 | 233,393 | -0.61(-3.45%) |
Jan 12, 2018 | 17.73 | 17.73 | 17.73 | 0 | +0.35(+2.00%) | |
Jan 11, 2018 | 16.98 | 17.39 | 16.98 | 17.38 | 159,007 | +0.42(+2.50%) |
Jan 10, 2018 | 16.87 | 17.18 | 16.81 | 16.95 | 198,537 | +0.01(+0.06%) |
Jan 09, 2018 | 17.39 | 17.39 | 16.89 | 16.94 | 219,140 | -0.39(-2.23%) |
Jan 08, 2018 | 17.13 | 17.38 | 17.01 | 17.33 | 260,447 | +0.14(+0.82%) |
Jan 05, 2018 | 17.11 | 17.31 | 17.02 | 17.19 | 138,062 | +0.15(+0.88%) |
Jan 04, 2018 | 17.09 | 17.13 | 16.96 | 17.04 | 146,851 | +0.06(+0.33%) |
Jan 03, 2018 | 16.52 | 16.99 | 16.52 | 16.98 | 175,807 | +0.47(+2.85%) |