Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.40 | 15.40 | 15.40 | 0 | +1.05(+7.32%) | |
Mar 28, 2018 | 14.50 | 14.65 | 14.25 | 14.35 | 1,046,839 | -0.20(-1.37%) |
Mar 27, 2018 | 14.75 | 15.05 | 14.45 | 14.55 | 1,037,675 | -0.15(-1.02%) |
Mar 26, 2018 | 14.70 | 14.75 | 14.20 | 14.70 | 1,291,186 | +0.35(+2.44%) |
Mar 23, 2018 | 15.15 | 15.15 | 14.35 | 14.35 | 1,375,382 | -0.80(-5.28%) |
Mar 22, 2018 | 15.65 | 15.95 | 15.05 | 15.15 | 1,469,905 | -0.75(-4.72%) |
Mar 21, 2018 | 15.65 | 16.15 | 15.65 | 15.90 | 816,618 | +0.25(+1.60%) |
Mar 20, 2018 | 15.75 | 16.05 | 15.50 | 15.65 | 1,074,852 | -0.20(-1.26%) |
Mar 19, 2018 | 16.75 | 16.80 | 15.60 | 15.85 | 1,177,220 | -0.95(-5.65%) |
Mar 16, 2018 | 17.35 | 17.50 | 16.75 | 16.80 | 1,687,160 | -0.50(-2.89%) |
Mar 15, 2018 | 17.20 | 17.52 | 16.98 | 17.30 | 978,841 | +0.15(+0.87%) |
Mar 14, 2018 | 17.65 | 17.85 | 17.05 | 17.15 | 857,044 | -0.30(-1.72%) |
Mar 13, 2018 | 18.05 | 18.05 | 17.27 | 17.45 | 841,671 | -0.50(-2.79%) |
Mar 12, 2018 | 17.55 | 18.05 | 17.45 | 17.95 | 1,041,571 | +0.40(+2.28%) |
Mar 09, 2018 | 17.45 | 17.70 | 17.00 | 17.55 | 1,248,406 | +0.35(+2.03%) |
Mar 08, 2018 | 17.55 | 17.70 | 17.00 | 17.20 | 900,144 | -0.30(-1.71%) |
Mar 07, 2018 | 18.00 | 17.50 | 1,430,336 | +0.00(+0.00%) | ||
Mar 06, 2018 | 17.20 | 17.60 | 17.00 | 17.50 | 1,459,567 | +0.40(+2.34%) |
Mar 05, 2018 | 16.40 | 17.20 | 16.30 | 17.10 | 1,679,033 | +0.55(+3.32%) |
Mar 02, 2018 | 16.40 | 17.20 | 16.15 | 16.55 | 2,750,610 | +0.40(+2.48%) |
Mar 01, 2018 | 15.75 | 16.50 | 15.50 | 16.15 | 1,808,177 | +0.45(+2.87%) |
Feb 28, 2018 | 15.90 | 16.20 | 15.60 | 15.70 | 1,690,988 | -0.15(-0.95%) |
Feb 27, 2018 | 15.30 | 16.15 | 15.30 | 15.85 | 1,867,529 | +0.45(+2.92%) |
Feb 26, 2018 | 14.70 | 15.45 | 14.53 | 15.40 | 1,457,539 | +0.85(+5.84%) |
Feb 23, 2018 | 14.60 | 14.78 | 14.35 | 14.55 | 877,744 | +0.15(+1.04%) |
Feb 22, 2018 | 15.10 | 15.39 | 14.40 | 14.40 | 1,332,414 | -0.40(-2.68%) |
Feb 21, 2018 | 15.24 | 15.44 | 14.82 | 14.80 | 1,732,440 | -0.45(-2.93%) |
Feb 20, 2018 | 15.10 | 15.69 | 15.10 | 15.24 | 1,282,742 | +0.05(+0.33%) |
Feb 16, 2018 | 15.19 | 15.19 | 15.19 | 0 | -0.55(-3.47%) | |
Feb 15, 2018 | 15.54 | 15.82 | 15.10 | 15.74 | 1,547,208 | +0.35(+2.26%) |
Feb 14, 2018 | 14.20 | 15.74 | 14.20 | 15.39 | 3,366,696 | +1.19(+8.39%) |
Feb 13, 2018 | 14.30 | 14.60 | 12.81 | 14.20 | 4,717,879 | -0.25(-1.72%) |
Feb 12, 2018 | 14.70 | 14.85 | 14.20 | 14.45 | 2,753,483 | -0.15(-1.02%) |
Feb 09, 2018 | 15.89 | 15.92 | 14.20 | 14.60 | 3,006,974 | -1.14(-7.26%) |
Feb 08, 2018 | 16.58 | 16.68 | 15.74 | 15.74 | 1,877,726 | -0.79(-4.80%) |
Feb 07, 2018 | 16.63 | 16.78 | 16.04 | 16.54 | 1,605,438 | -0.35(-2.06%) |
Feb 06, 2018 | 16.09 | 17.13 | 15.89 | 16.88 | 1,412,282 | +0.22(+1.34%) |
Feb 05, 2018 | 17.23 | 17.38 | 16.39 | 16.66 | 999,558 | -0.72(-4.14%) |
Feb 02, 2018 | 18.37 | 18.37 | 17.38 | 17.38 | 1,356,840 | -1.24(-6.67%) |
Feb 01, 2018 | 18.17 | 18.67 | 17.73 | 18.62 | 1,108,294 | +0.30(+1.63%) |
Jan 31, 2018 | 18.37 | 18.62 | 18.22 | 18.32 | 1,033,062 | -0.05(-0.27%) |
Jan 30, 2018 | 18.42 | 18.82 | 18.17 | 18.37 | 963,371 | -0.30(-1.60%) |
Jan 29, 2018 | 17.93 | 18.82 | 17.93 | 18.67 | 996,064 | +0.55(+3.01%) |
Jan 26, 2018 | 17.98 | 18.17 | 17.78 | 18.12 | 1,208,433 | +0.20(+1.11%) |
Jan 25, 2018 | 18.12 | 18.27 | 17.85 | 17.93 | 988,242 | -0.20(-1.10%) |
Jan 24, 2018 | 18.62 | 18.92 | 18.07 | 18.12 | 1,576,106 | -0.40(-2.15%) |
Jan 23, 2018 | 17.98 | 18.82 | 17.93 | 18.52 | 1,480,141 | +0.60(+3.32%) |
Jan 22, 2018 | 18.12 | 18.25 | 17.93 | 17.93 | 1,133,699 | -0.20(-1.10%) |
Jan 19, 2018 | 17.98 | 18.17 | 17.88 | 18.12 | 1,263,184 | +0.20(+1.11%) |
Jan 18, 2018 | 18.12 | 18.32 | 17.83 | 17.93 | 990,228 | -0.25(-1.37%) |
Jan 17, 2018 | 18.17 | 18.35 | 18.00 | 18.17 | 1,445,008 | +0.30(+1.67%) |
Jan 16, 2018 | 18.42 | 18.47 | 17.68 | 17.88 | 828,769 | -0.35(-1.91%) |
Jan 12, 2018 | 18.22 | 18.22 | 18.22 | 0 | +0.15(+0.82%) | |
Jan 11, 2018 | 17.28 | 18.15 | 17.23 | 18.07 | 1,257,184 | +0.89(+5.20%) |
Jan 10, 2018 | 17.08 | 17.43 | 16.93 | 17.18 | 1,083,967 | +0.05(+0.29%) |
Jan 09, 2018 | 18.12 | 18.17 | 16.98 | 17.13 | 1,753,326 | -0.99(-5.48%) |
Jan 08, 2018 | 17.28 | 18.27 | 17.23 | 18.12 | 1,903,220 | +0.89(+5.19%) |
Jan 05, 2018 | 16.93 | 17.28 | 16.68 | 17.23 | 1,400,471 | +0.45(+2.66%) |
Jan 04, 2018 | 17.28 | 17.28 | 16.58 | 16.78 | 949,465 | -0.30(-1.74%) |
Jan 03, 2018 | 17.33 | 17.43 | 17.03 | 17.08 | 826,843 | -0.20(-1.15%) |