Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 17.54 | 17.54 | 17.54 | 0 | +0.37(+2.15%) | |
Mar 28, 2018 | 16.97 | 17.28 | 16.94 | 17.17 | 1,324,890 | +0.31(+1.86%) |
Mar 27, 2018 | 16.91 | 17.00 | 16.76 | 16.86 | 782,419 | -0.06(-0.33%) |
Mar 26, 2018 | 16.78 | 16.94 | 16.73 | 16.92 | 1,216,312 | +0.25(+1.49%) |
Mar 23, 2018 | 16.59 | 16.81 | 16.51 | 16.67 | 1,356,859 | +0.19(+1.17%) |
Mar 22, 2018 | 16.67 | 16.81 | 16.47 | 16.47 | 959,682 | -0.22(-1.30%) |
Mar 21, 2018 | 16.84 | 16.86 | 16.49 | 16.69 | 1,805,616 | -0.26(-1.56%) |
Mar 20, 2018 | 17.02 | 17.13 | 16.85 | 16.96 | 888,807 | -0.03(-0.19%) |
Mar 19, 2018 | 17.03 | 17.13 | 16.91 | 16.99 | 1,084,215 | +0.02(+0.09%) |
Mar 16, 2018 | 16.81 | 17.04 | 16.79 | 16.97 | 2,798,981 | +0.16(+0.95%) |
Mar 15, 2018 | 17.08 | 17.21 | 16.78 | 16.81 | 980,302 | -0.30(-1.78%) |
Mar 14, 2018 | 17.08 | 17.31 | 17.03 | 17.12 | 1,698,656 | +0.10(+0.57%) |
Mar 13, 2018 | 17.03 | 17.07 | 16.85 | 17.02 | 929,597 | +0.06(+0.38%) |
Mar 12, 2018 | 17.20 | 17.24 | 16.84 | 16.96 | 1,838,798 | -0.25(-1.45%) |
Mar 09, 2018 | 17.10 | 17.21 | 16.95 | 17.20 | 734,699 | +0.25(+1.47%) |
Mar 08, 2018 | 17.09 | 17.12 | 16.92 | 16.96 | 1,347,630 | -0.12(-0.71%) |
Mar 07, 2018 | 17.17 | 17.08 | 986,882 | -0.07(-0.42%) | ||
Mar 06, 2018 | 16.88 | 17.19 | 16.79 | 17.15 | 1,303,065 | +0.26(+1.52%) |
Mar 05, 2018 | 16.66 | 16.91 | 16.57 | 16.89 | 1,222,679 | +0.18(+1.10%) |
Mar 02, 2018 | 16.43 | 16.74 | 16.43 | 16.71 | 1,360,715 | +0.28(+1.71%) |
Mar 01, 2018 | 16.48 | 16.66 | 16.31 | 16.43 | 1,479,547 | -0.08(-0.49%) |
Feb 28, 2018 | 16.72 | 16.78 | 16.45 | 16.51 | 1,215,999 | -0.19(-1.14%) |
Feb 27, 2018 | 16.88 | 16.99 | 16.67 | 16.70 | 1,574,260 | -0.18(-1.08%) |
Feb 26, 2018 | 16.90 | 17.02 | 16.83 | 16.88 | 1,301,784 | -0.02(-0.14%) |
Feb 23, 2018 | 16.55 | 16.94 | 16.48 | 16.90 | 1,385,866 | +0.34(+2.07%) |
Feb 22, 2018 | 16.50 | 16.78 | 16.43 | 16.56 | 2,382,264 | +0.07(+0.43%) |
Feb 21, 2018 | 16.68 | 16.92 | 16.49 | 16.49 | 1,743,138 | -0.23(-1.38%) |
Feb 20, 2018 | 17.00 | 17.06 | 16.60 | 16.72 | 1,784,371 | -0.27(-1.59%) |
Feb 16, 2018 | 16.99 | 16.99 | 16.99 | 0 | +0.35(+2.10%) | |
Feb 15, 2018 | 16.62 | 16.68 | 16.41 | 16.64 | 1,341,518 | +0.04(+0.24%) |
Feb 14, 2018 | 16.43 | 16.70 | 16.33 | 16.60 | 2,296,083 | +0.15(+0.92%) |
Feb 13, 2018 | 16.22 | 16.54 | 16.13 | 16.45 | 1,913,861 | +0.21(+1.32%) |
Feb 12, 2018 | 16.29 | 16.29 | 15.90 | 16.24 | 2,212,148 | +0.02(+0.15%) |
Feb 09, 2018 | 16.12 | 16.30 | 15.93 | 16.21 | 3,883,251 | +0.33(+2.05%) |
Feb 08, 2018 | 15.27 | 16.20 | 15.26 | 15.89 | 4,174,446 | +0.80(+5.33%) |
Feb 07, 2018 | 15.04 | 15.24 | 14.98 | 15.08 | 1,415,813 | +0.04(+0.26%) |
Feb 06, 2018 | 14.60 | 15.12 | 14.48 | 15.04 | 2,292,251 | +0.07(+0.48%) |
Feb 05, 2018 | 15.18 | 15.22 | 14.90 | 14.97 | 1,208,560 | -0.29(-1.88%) |
Feb 02, 2018 | 15.56 | 15.56 | 15.26 | 15.26 | 1,877,231 | -0.33(-2.14%) |
Feb 01, 2018 | 15.59 | 15.64 | 15.48 | 15.59 | 1,230,051 | -0.02(-0.10%) |
Jan 31, 2018 | 15.66 | 15.69 | 15.45 | 15.61 | 2,591,130 | -0.01(-0.05%) |
Jan 30, 2018 | 15.46 | 15.71 | 15.46 | 15.61 | 2,199,069 | +0.10(+0.62%) |
Jan 29, 2018 | 15.26 | 15.58 | 15.26 | 15.52 | 1,662,784 | +0.26(+1.72%) |
Jan 26, 2018 | 15.35 | 15.35 | 15.07 | 15.26 | 968,133 | -0.08(-0.52%) |
Jan 25, 2018 | 15.48 | 15.52 | 15.19 | 15.34 | 1,190,387 | -0.10(-0.67%) |
Jan 24, 2018 | 15.57 | 15.57 | 15.40 | 15.44 | 822,939 | -0.07(-0.46%) |
Jan 23, 2018 | 15.42 | 15.56 | 15.33 | 15.51 | 1,023,831 | -0.01(-0.05%) |
Jan 22, 2018 | 15.43 | 15.53 | 15.30 | 15.52 | 1,085,008 | +0.13(+0.83%) |
Jan 19, 2018 | 15.23 | 15.41 | 15.18 | 15.39 | 1,120,083 | +0.17(+1.10%) |
Jan 18, 2018 | 15.22 | 15.29 | 15.05 | 15.22 | 1,169,998 | -0.07(-0.47%) |
Jan 17, 2018 | 15.04 | 15.31 | 15.04 | 15.30 | 1,234,189 | +0.33(+2.18%) |
Jan 16, 2018 | 15.02 | 15.12 | 14.92 | 14.97 | 2,088,980 | +0.10(+0.64%) |
Jan 12, 2018 | 14.87 | 14.87 | 14.87 | 0 | +0.16(+1.08%) | |
Jan 11, 2018 | 14.87 | 14.89 | 14.69 | 14.72 | 1,324,393 | -0.13(-0.86%) |
Jan 10, 2018 | 15.28 | 15.29 | 14.76 | 14.84 | 2,506,572 | -0.50(-3.27%) |
Jan 09, 2018 | 15.20 | 15.35 | 15.15 | 15.34 | 2,402,736 | +0.14(+0.94%) |
Jan 08, 2018 | 15.10 | 15.29 | 15.10 | 15.20 | 1,469,324 | +0.06(+0.42%) |
Jan 05, 2018 | 15.12 | 15.16 | 15.04 | 15.14 | 999,287 | +0.02(+0.16%) |
Jan 04, 2018 | 15.18 | 15.23 | 15.07 | 15.11 | 1,521,468 | -0.02(-0.11%) |
Jan 03, 2018 | 15.39 | 15.43 | 15.11 | 15.13 | 1,197,898 | -0.25(-1.60%) |