Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.46 | 15.46 | 15.46 | 0 | +0.09(+0.57%) | |
Mar 28, 2018 | 15.64 | 15.72 | 15.25 | 15.38 | 190,637 | -0.26(-1.67%) |
Mar 27, 2018 | 15.77 | 15.78 | 15.51 | 15.64 | 211,071 | +0.04(+0.28%) |
Mar 26, 2018 | 15.81 | 15.90 | 15.47 | 15.59 | 260,608 | -0.13(-0.83%) |
Mar 23, 2018 | 15.85 | 16.16 | 15.44 | 15.72 | 212,080 | -0.13(-0.82%) |
Mar 22, 2018 | 15.90 | 16.07 | 15.81 | 15.85 | 139,590 | -0.30(-1.88%) |
Mar 21, 2018 | 15.98 | 16.24 | 15.90 | 16.16 | 180,934 | +0.17(+1.09%) |
Mar 20, 2018 | 16.03 | 16.07 | 15.81 | 15.98 | 217,805 | -0.04(-0.27%) |
Mar 19, 2018 | 16.29 | 16.29 | 15.90 | 16.03 | 127,616 | -0.22(-1.34%) |
Mar 16, 2018 | 16.37 | 16.55 | 16.20 | 16.24 | 273,322 | -0.13(-0.80%) |
Mar 15, 2018 | 16.72 | 16.77 | 16.03 | 16.37 | 261,512 | -0.26(-1.57%) |
Mar 14, 2018 | 16.81 | 16.90 | 16.46 | 16.64 | 266,586 | -0.17(-1.03%) |
Mar 13, 2018 | 17.03 | 17.11 | 16.77 | 16.81 | 188,369 | -0.13(-0.77%) |
Mar 12, 2018 | 17.03 | 17.11 | 16.81 | 16.94 | 121,356 | +0.00(+0.00%) |
Mar 09, 2018 | 17.16 | 17.20 | 16.90 | 16.94 | 276,843 | -0.13(-0.76%) |
Mar 08, 2018 | 17.16 | 17.16 | 16.81 | 17.07 | 175,803 | +0.00(+0.00%) |
Mar 07, 2018 | 17.16 | 17.07 | 135,560 | +0.09(+0.51%) | ||
Mar 06, 2018 | 16.77 | 17.20 | 16.64 | 16.98 | 254,133 | +0.30(+1.82%) |
Mar 05, 2018 | 16.68 | 16.90 | 16.55 | 16.68 | 275,721 | -0.04(-0.26%) |
Mar 02, 2018 | 16.42 | 16.85 | 16.24 | 16.72 | 662,166 | +0.35(+2.12%) |
Mar 01, 2018 | 16.20 | 16.59 | 16.20 | 16.37 | 452,734 | +0.22(+1.34%) |
Feb 28, 2018 | 16.37 | 16.51 | 16.07 | 16.16 | 180,770 | -0.13(-0.80%) |
Feb 27, 2018 | 16.20 | 16.51 | 16.20 | 16.29 | 288,459 | +0.13(+0.81%) |
Feb 26, 2018 | 15.98 | 16.24 | 15.76 | 16.16 | 333,142 | +0.39(+2.48%) |
Feb 23, 2018 | 15.85 | 16.03 | 15.77 | 15.77 | 144,425 | -0.04(-0.28%) |
Feb 22, 2018 | 16.03 | 16.24 | 15.77 | 15.81 | 162,515 | -0.22(-1.36%) |
Feb 21, 2018 | 15.98 | 16.16 | 15.82 | 16.03 | 151,612 | +0.09(+0.55%) |
Feb 20, 2018 | 16.03 | 16.24 | 15.77 | 15.94 | 174,453 | +0.00(+0.00%) |
Feb 16, 2018 | 15.94 | 15.94 | 15.94 | 0 | -0.04(-0.27%) | |
Feb 15, 2018 | 15.98 | 16.06 | 15.72 | 15.98 | 134,601 | +0.00(+0.00%) |
Feb 14, 2018 | 15.64 | 16.11 | 15.60 | 15.98 | 302,453 | +0.21(+1.34%) |
Feb 13, 2018 | 15.86 | 15.94 | 15.65 | 15.77 | 378,308 | +0.04(+0.27%) |
Feb 12, 2018 | 16.07 | 16.07 | 15.69 | 15.73 | 277,707 | +0.25(+1.63%) |
Feb 09, 2018 | 15.65 | 15.81 | 15.06 | 15.48 | 407,299 | +0.04(+0.27%) |
Feb 08, 2018 | 16.02 | 16.07 | 15.39 | 15.44 | 310,301 | -0.50(-3.17%) |
Feb 07, 2018 | 15.77 | 16.15 | 15.77 | 15.94 | 281,134 | +0.17(+1.07%) |
Feb 06, 2018 | 15.35 | 16.07 | 15.31 | 15.77 | 375,006 | +0.04(+0.27%) |
Feb 05, 2018 | 16.19 | 16.40 | 15.57 | 15.73 | 351,244 | -0.59(-3.61%) |
Feb 02, 2018 | 16.74 | 16.78 | 16.28 | 16.32 | 298,078 | -0.46(-2.76%) |
Feb 01, 2018 | 17.03 | 17.10 | 16.66 | 16.78 | 142,564 | -0.29(-1.72%) |
Jan 31, 2018 | 17.45 | 17.45 | 16.40 | 17.08 | 494,938 | -0.21(-1.22%) |
Jan 30, 2018 | 17.75 | 17.75 | 17.54 | 17.29 | 326,850 | -0.50(-2.84%) |
Jan 29, 2018 | 18.30 | 18.37 | 17.75 | 17.79 | 169,179 | -0.46(-2.53%) |
Jan 26, 2018 | 18.30 | 18.46 | 18.09 | 18.25 | 194,358 | +0.08(+0.46%) |
Jan 25, 2018 | 17.92 | 18.30 | 17.92 | 18.17 | 298,275 | +0.29(+1.65%) |
Jan 24, 2018 | 17.88 | 18.00 | 17.79 | 17.88 | 234,985 | +0.08(+0.47%) |
Jan 23, 2018 | 17.92 | 17.92 | 17.58 | 17.79 | 378,384 | -0.04(-0.24%) |
Jan 22, 2018 | 16.82 | 18.04 | 16.78 | 17.83 | 606,057 | +1.18(+7.07%) |
Jan 19, 2018 | 16.61 | 16.70 | 16.16 | 16.66 | 237,182 | +0.13(+0.76%) |
Jan 18, 2018 | 16.61 | 16.78 | 16.53 | 16.53 | 140,976 | -0.04(-0.25%) |
Jan 17, 2018 | 16.28 | 16.66 | 16.28 | 16.57 | 181,866 | +0.29(+1.81%) |
Jan 16, 2018 | 16.49 | 16.82 | 16.19 | 16.28 | 303,207 | -0.08(-0.51%) |
Jan 12, 2018 | 16.36 | 16.36 | 16.36 | 0 | -0.17(-1.02%) | |
Jan 11, 2018 | 15.94 | 16.66 | 15.90 | 16.53 | 299,843 | +0.67(+4.24%) |
Jan 10, 2018 | 15.39 | 16.15 | 15.35 | 15.86 | 364,856 | +0.46(+3.01%) |
Jan 09, 2018 | 14.93 | 15.44 | 14.85 | 15.39 | 352,943 | +0.50(+3.39%) |
Jan 08, 2018 | 14.93 | 14.97 | 14.80 | 14.89 | 452,218 | +0.08(+0.57%) |
Jan 05, 2018 | 14.85 | 14.97 | 14.76 | 14.80 | 338,484 | +0.00(+0.00%) |
Jan 04, 2018 | 14.93 | 14.93 | 14.77 | 14.80 | 230,270 | -0.13(-0.85%) |
Jan 03, 2018 | 14.97 | 15.02 | 14.85 | 14.93 | 366,736 | +0.00(+0.00%) |