Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 18.25 | 18.25 | 18.25 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 18.25 | 18.43 | 18.05 | 18.25 | 104,613 | +0.10(+0.55%) |
Mar 27, 2018 | 18.55 | 18.55 | 18.10 | 18.15 | 103,498 | -0.35(-1.89%) |
Mar 26, 2018 | 18.25 | 18.60 | 18.10 | 18.50 | 146,613 | +0.45(+2.49%) |
Mar 23, 2018 | 18.55 | 18.70 | 18.05 | 18.05 | 145,776 | -0.50(-2.70%) |
Mar 22, 2018 | 18.80 | 18.95 | 18.50 | 18.55 | 121,297 | -0.35(-1.85%) |
Mar 21, 2018 | 18.90 | 19.15 | 18.80 | 18.90 | 229,637 | -0.10(-0.53%) |
Mar 20, 2018 | 19.00 | 19.25 | 19.00 | 19.00 | 85,847 | -0.05(-0.26%) |
Mar 19, 2018 | 18.95 | 19.15 | 18.85 | 19.05 | 123,963 | -0.05(-0.26%) |
Mar 16, 2018 | 19.05 | 19.52 | 19.05 | 19.10 | 397,518 | +0.05(+0.26%) |
Mar 15, 2018 | 18.90 | 19.15 | 18.85 | 19.05 | 169,220 | +0.15(+0.79%) |
Mar 14, 2018 | 19.00 | 19.05 | 18.85 | 18.90 | 188,245 | -0.10(-0.53%) |
Mar 13, 2018 | 19.40 | 19.50 | 18.90 | 19.00 | 207,129 | -0.25(-1.30%) |
Mar 12, 2018 | 19.45 | 19.65 | 19.10 | 19.25 | 179,231 | -0.15(-0.77%) |
Mar 09, 2018 | 19.00 | 19.60 | 18.95 | 19.40 | 284,370 | +0.45(+2.37%) |
Mar 08, 2018 | 19.00 | 19.20 | 18.90 | 18.95 | 105,507 | -0.05(-0.26%) |
Mar 07, 2018 | 19.25 | 18.57 | 19.00 | 230,673 | +0.30(+1.60%) | |
Mar 06, 2018 | 18.40 | 18.70 | 18.20 | 18.70 | 176,407 | +0.40(+2.19%) |
Mar 05, 2018 | 18.05 | 18.40 | 18.05 | 18.30 | 154,296 | +0.15(+0.83%) |
Mar 02, 2018 | 17.95 | 18.35 | 17.90 | 18.15 | 160,147 | +0.15(+0.83%) |
Mar 01, 2018 | 18.00 | 18.40 | 17.85 | 18.00 | 152,468 | -0.05(-0.28%) |
Feb 28, 2018 | 18.60 | 18.80 | 18.05 | 18.05 | 180,017 | -0.50(-2.70%) |
Feb 27, 2018 | 18.50 | 18.73 | 18.45 | 18.55 | 153,796 | +0.05(+0.27%) |
Feb 26, 2018 | 18.35 | 18.55 | 18.05 | 18.50 | 156,586 | +0.20(+1.09%) |
Feb 23, 2018 | 18.10 | 18.35 | 17.95 | 18.30 | 162,233 | +0.25(+1.39%) |
Feb 22, 2018 | 18.05 | 273,695 | +0.10(+0.56%) | |||
Feb 21, 2018 | 18.50 | 18.65 | 17.95 | 17.95 | 263,171 | -0.50(-2.71%) |
Feb 20, 2018 | 17.50 | 18.55 | 17.50 | 18.45 | 408,766 | +0.60(+3.36%) |
Feb 16, 2018 | 17.85 | 17.85 | 17.85 | 0 | -0.05(-0.28%) | |
Feb 15, 2018 | 17.05 | 18.32 | 16.90 | 17.90 | 312,772 | +1.65(+10.15%) |
Feb 14, 2018 | 16.00 | 16.40 | 16.00 | 16.25 | 146,129 | +0.15(+0.93%) |
Feb 13, 2018 | 16.00 | 16.15 | 15.85 | 16.10 | 114,587 | +0.05(+0.31%) |
Feb 12, 2018 | 15.95 | 16.30 | 15.90 | 16.05 | 193,195 | +0.10(+0.63%) |
Feb 09, 2018 | 15.90 | 16.10 | 15.55 | 15.95 | 295,908 | +0.10(+0.63%) |
Feb 08, 2018 | 16.10 | 16.15 | 15.90 | 15.85 | 296,285 | -0.30(-1.86%) |
Feb 07, 2018 | 16.05 | 16.10 | 16.05 | 16.15 | 259,828 | +0.00(+0.00%) |
Feb 06, 2018 | 15.85 | 16.20 | 15.70 | 16.15 | 449,008 | +0.02(+0.16%) |
Feb 05, 2018 | 16.40 | 16.50 | 16.10 | 16.12 | 180,148 | -0.32(-1.98%) |
Feb 02, 2018 | 16.60 | 16.65 | 16.40 | 16.45 | 141,384 | -0.15(-0.90%) |
Feb 01, 2018 | 16.50 | 16.75 | 16.40 | 16.60 | 152,421 | +0.10(+0.61%) |
Jan 31, 2018 | 16.50 | 16.70 | 16.40 | 16.50 | 191,663 | +0.00(+0.00%) |
Jan 30, 2018 | 16.50 | 16.55 | 16.35 | 16.50 | 170,937 | +0.00(+0.00%) |
Jan 29, 2018 | 16.75 | 16.75 | 16.50 | 16.50 | 113,941 | -0.30(-1.79%) |
Jan 26, 2018 | 16.65 | 16.80 | 16.55 | 16.80 | 198,775 | +0.15(+0.90%) |
Jan 25, 2018 | 16.60 | 16.65 | 16.50 | 16.65 | 162,615 | +0.15(+0.91%) |
Jan 24, 2018 | 16.65 | 16.75 | 16.50 | 16.50 | 101,078 | -0.15(-0.90%) |
Jan 23, 2018 | 16.60 | 16.70 | 16.50 | 16.65 | 107,966 | +0.00(+0.00%) |
Jan 22, 2018 | 16.70 | 16.75 | 16.50 | 16.65 | 136,403 | -0.10(-0.60%) |
Jan 19, 2018 | 16.50 | 16.80 | 16.50 | 16.75 | 134,268 | +0.25(+1.52%) |
Jan 18, 2018 | 16.55 | 16.65 | 16.40 | 16.50 | 189,409 | -0.10(-0.60%) |
Jan 17, 2018 | 16.45 | 16.60 | 16.40 | 16.60 | 246,604 | +0.15(+0.91%) |
Jan 16, 2018 | 16.30 | 16.60 | 16.30 | 16.45 | 221,055 | +0.20(+1.23%) |
Jan 12, 2018 | 16.25 | 16.25 | 16.25 | 0 | -0.30(-1.81%) | |
Jan 11, 2018 | 16.15 | 16.60 | 16.10 | 16.55 | 268,439 | +0.40(+2.48%) |
Jan 10, 2018 | 15.70 | 16.20 | 15.70 | 16.15 | 218,714 | +0.35(+2.22%) |
Jan 09, 2018 | 15.85 | 15.85 | 15.65 | 15.80 | 214,511 | -0.10(-0.63%) |
Jan 08, 2018 | 15.85 | 16.00 | 15.70 | 15.90 | 220,240 | -0.05(-0.31%) |
Jan 05, 2018 | 16.10 | 16.10 | 15.75 | 15.95 | 339,079 | -0.15(-0.93%) |
Jan 04, 2018 | 16.15 | 16.15 | 15.95 | 16.10 | 283,046 | +0.05(+0.31%) |
Jan 03, 2018 | 15.70 | 16.10 | 15.70 | 16.05 | 428,799 | +0.35(+2.23%) |