Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 16.61 | 16.61 | 16.61 | 0 | +0.05(+0.32%) | |
Mar 28, 2018 | 16.60 | 16.74 | 16.22 | 16.55 | 1,700,761 | -0.01(-0.05%) |
Mar 27, 2018 | 16.39 | 17.02 | 16.39 | 16.56 | 2,537,702 | +0.27(+1.66%) |
Mar 26, 2018 | 16.14 | 16.33 | 15.94 | 16.29 | 2,726,312 | +0.37(+2.30%) |
Mar 23, 2018 | 16.52 | 16.62 | 15.93 | 15.93 | 3,437,026 | -0.51(-3.13%) |
Mar 22, 2018 | 16.20 | 16.82 | 16.16 | 16.44 | 3,096,149 | +0.03(+0.16%) |
Mar 21, 2018 | 15.93 | 16.60 | 15.93 | 16.41 | 3,377,531 | +0.44(+2.79%) |
Mar 20, 2018 | 16.15 | 16.27 | 15.89 | 15.97 | 1,784,481 | -0.23(-1.40%) |
Mar 19, 2018 | 15.85 | 16.28 | 15.63 | 16.20 | 2,248,068 | +0.19(+1.20%) |
Mar 16, 2018 | 16.21 | 16.44 | 15.87 | 16.00 | 3,654,442 | -0.14(-0.86%) |
Mar 15, 2018 | 16.48 | 16.61 | 15.99 | 16.14 | 3,682,792 | -0.35(-2.12%) |
Mar 14, 2018 | 17.48 | 17.49 | 16.17 | 16.49 | 5,469,725 | -0.94(-5.40%) |
Mar 13, 2018 | 17.57 | 17.96 | 17.30 | 17.43 | 3,050,399 | +0.04(+0.25%) |
Mar 12, 2018 | 19.30 | 19.30 | 16.96 | 17.39 | 7,156,825 | -1.98(-10.22%) |
Mar 09, 2018 | 18.97 | 19.44 | 18.86 | 19.37 | 1,252,370 | +0.56(+2.97%) |
Mar 08, 2018 | 18.98 | 19.05 | 18.68 | 18.81 | 1,078,109 | -0.18(-0.96%) |
Mar 07, 2018 | 19.10 | 19.00 | 2,092,449 | +0.53(+2.88%) | ||
Mar 06, 2018 | 18.16 | 18.47 | 18.05 | 18.46 | 1,710,653 | +0.32(+1.78%) |
Mar 05, 2018 | 17.97 | 18.24 | 17.77 | 18.14 | 834,130 | +0.10(+0.58%) |
Mar 02, 2018 | 17.75 | 18.06 | 17.52 | 18.04 | 1,002,487 | +0.17(+0.98%) |
Mar 01, 2018 | 17.84 | 17.97 | 17.62 | 17.86 | 879,669 | -0.03(-0.20%) |
Feb 28, 2018 | 18.24 | 18.41 | 17.89 | 17.90 | 981,794 | -0.33(-1.82%) |
Feb 27, 2018 | 18.52 | 18.80 | 18.21 | 18.23 | 1,162,799 | -0.31(-1.69%) |
Feb 26, 2018 | 18.70 | 18.78 | 18.37 | 18.54 | 2,201,929 | -0.06(-0.33%) |
Feb 23, 2018 | 18.39 | 18.62 | 18.35 | 18.60 | 797,043 | +0.24(+1.29%) |
Feb 22, 2018 | 18.35 | 18.37 | 867,400 | -0.32(-1.73%) | ||
Feb 21, 2018 | 18.54 | 18.99 | 18.45 | 18.69 | 1,911,601 | +0.21(+1.13%) |
Feb 20, 2018 | 18.58 | 18.74 | 18.34 | 18.48 | 984,348 | -0.19(-1.03%) |
Feb 16, 2018 | 18.67 | 18.67 | 18.67 | 0 | +0.11(+0.61%) | |
Feb 15, 2018 | 18.83 | 18.83 | 18.36 | 18.56 | 2,987,371 | -0.20(-1.07%) |
Feb 14, 2018 | 18.15 | 18.83 | 18.10 | 18.76 | 2,357,183 | +0.40(+2.19%) |
Feb 13, 2018 | 18.20 | 18.39 | 18.05 | 18.36 | 807,684 | +0.09(+0.48%) |
Feb 12, 2018 | 18.12 | 18.33 | 17.96 | 18.27 | 1,771,915 | +0.21(+1.16%) |
Feb 09, 2018 | 18.30 | 18.37 | 17.63 | 18.06 | 2,168,949 | -0.01(-0.05%) |
Feb 08, 2018 | 19.01 | 19.10 | 18.06 | 18.07 | 1,230,174 | -0.94(-4.95%) |
Feb 07, 2018 | 18.88 | 19.25 | 18.66 | 19.01 | 1,558,478 | +0.16(+0.83%) |
Feb 06, 2018 | 18.51 | 19.07 | 18.25 | 18.85 | 2,007,630 | -0.02(-0.09%) |
Feb 05, 2018 | 19.29 | 19.53 | 18.58 | 18.87 | 1,315,387 | -0.70(-3.56%) |
Feb 02, 2018 | 19.94 | 20.08 | 19.46 | 19.57 | 1,204,951 | -0.32(-1.62%) |
Feb 01, 2018 | 19.18 | 19.94 | 18.75 | 19.89 | 1,423,170 | +0.65(+3.35%) |
Jan 31, 2018 | 19.62 | 19.66 | 19.12 | 19.25 | 1,161,900 | -0.24(-1.21%) |
Jan 30, 2018 | 19.37 | 19.58 | 19.32 | 19.48 | 981,497 | +0.01(+0.04%) |
Jan 29, 2018 | 19.59 | 19.59 | 19.34 | 19.47 | 1,001,381 | -0.19(-0.98%) |
Jan 26, 2018 | 19.84 | 19.91 | 19.52 | 19.66 | 1,202,575 | -0.10(-0.53%) |
Jan 25, 2018 | 20.14 | 20.14 | 19.62 | 19.77 | 602,307 | -0.20(-1.00%) |
Jan 24, 2018 | 20.42 | 20.48 | 19.97 | 19.97 | 985,781 | -0.36(-1.76%) |
Jan 23, 2018 | 20.14 | 20.47 | 20.13 | 20.33 | 1,030,822 | +0.12(+0.60%) |
Jan 22, 2018 | 20.11 | 20.21 | 19.98 | 20.21 | 1,159,904 | -0.02(-0.09%) |
Jan 19, 2018 | 19.86 | 20.23 | 19.86 | 20.22 | 1,649,141 | +0.26(+1.31%) |
Jan 18, 2018 | 19.58 | 20.21 | 19.58 | 19.96 | 1,695,696 | +0.55(+2.83%) |
Jan 17, 2018 | 19.28 | 19.49 | 19.09 | 19.41 | 950,501 | +0.11(+0.59%) |
Jan 16, 2018 | 19.45 | 19.58 | 19.25 | 19.30 | 1,089,925 | +0.00(+0.00%) |
Jan 12, 2018 | 19.30 | 19.30 | 19.30 | 0 | -0.24(-1.25%) | |
Jan 11, 2018 | 19.24 | 19.67 | 19.18 | 19.54 | 1,616,963 | +0.43(+2.24%) |
Jan 10, 2018 | 19.19 | 19.12 | 1,194,740 | +0.23(+1.20%) | ||
Jan 09, 2018 | 18.82 | 19.12 | 18.74 | 18.89 | 1,799,342 | +0.17(+0.89%) |
Jan 08, 2018 | 18.87 | 19.08 | 18.51 | 18.72 | 2,408,502 | +0.43(+2.34%) |
Jan 05, 2018 | 18.23 | 18.44 | 18.19 | 18.30 | 1,147,798 | +0.10(+0.58%) |
Jan 04, 2018 | 17.86 | 18.22 | 17.67 | 18.19 | 1,990,185 | +0.10(+0.53%) |
Jan 03, 2018 | 18.31 | 18.37 | 18.01 | 18.10 | 1,212,936 | -0.13(-0.72%) |