Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.60 | 15.60 | 15.60 | 0 | +0.27(+1.75%) | |
Mar 28, 2018 | 15.30 | 15.58 | 15.19 | 15.33 | 7,881,388 | -0.11(-0.70%) |
Mar 27, 2018 | 15.66 | 15.71 | 14.85 | 15.44 | 15,404,709 | -0.18(-1.14%) |
Mar 26, 2018 | 15.72 | 15.72 | 15.45 | 15.62 | 11,155,482 | +0.12(+0.78%) |
Mar 23, 2018 | 15.67 | 15.85 | 15.48 | 15.50 | 11,509,417 | -0.17(-1.10%) |
Mar 22, 2018 | 15.94 | 15.98 | 15.64 | 15.67 | 7,275,299 | -0.36(-2.27%) |
Mar 21, 2018 | 15.83 | 16.13 | 15.77 | 16.03 | 9,860,575 | +0.20(+1.29%) |
Mar 20, 2018 | 15.83 | 15.96 | 15.62 | 15.83 | 7,945,263 | +0.04(+0.28%) |
Mar 19, 2018 | 16.18 | 16.18 | 15.71 | 15.78 | 11,303,070 | -0.40(-2.48%) |
Mar 16, 2018 | 16.08 | 16.42 | 15.90 | 16.18 | 20,484,822 | +0.29(+1.85%) |
Mar 15, 2018 | 16.41 | 16.43 | 14.72 | 15.89 | 51,390,140 | -0.44(-2.69%) |
Mar 14, 2018 | 16.60 | 16.61 | 16.22 | 16.33 | 5,482,768 | -0.25(-1.54%) |
Mar 13, 2018 | 16.78 | 16.81 | 16.48 | 16.59 | 18,050,534 | -0.19(-1.14%) |
Mar 12, 2018 | 16.46 | 16.79 | 16.45 | 16.78 | 6,704,491 | +0.31(+1.90%) |
Mar 09, 2018 | 16.13 | 16.54 | 16.10 | 16.46 | 7,876,874 | +0.42(+2.62%) |
Mar 08, 2018 | 16.02 | 16.07 | 15.88 | 16.04 | 7,207,869 | +0.16(+1.00%) |
Mar 07, 2018 | 15.96 | 15.89 | 6,150,969 | -0.03(-0.20%) | ||
Mar 06, 2018 | 16.01 | 16.11 | 15.89 | 15.92 | 8,111,096 | -0.08(-0.48%) |
Mar 05, 2018 | 15.93 | 16.10 | 15.93 | 15.99 | 4,625,051 | -0.01(-0.04%) |
Mar 02, 2018 | 15.96 | 16.03 | 15.71 | 16.00 | 6,942,740 | -0.07(-0.44%) |
Mar 01, 2018 | 16.18 | 16.27 | 16.01 | 16.07 | 8,627,067 | -0.13(-0.79%) |
Feb 28, 2018 | 16.40 | 16.46 | 16.12 | 16.20 | 12,768,107 | -0.16(-0.97%) |
Feb 27, 2018 | 16.42 | 16.58 | 16.36 | 16.36 | 6,830,825 | -0.09(-0.54%) |
Feb 26, 2018 | 16.45 | 16.48 | 16.28 | 16.45 | 7,926,170 | +0.05(+0.31%) |
Feb 23, 2018 | 16.49 | 16.50 | 16.30 | 16.39 | 8,080,901 | +0.01(+0.04%) |
Feb 22, 2018 | 16.37 | 16.39 | 4,934,058 | -0.15(-0.89%) | ||
Feb 21, 2018 | 16.74 | 16.79 | 16.52 | 16.54 | 9,749,076 | -0.19(-1.14%) |
Feb 20, 2018 | 16.79 | 17.02 | 16.68 | 16.73 | 5,745,587 | -0.10(-0.61%) |
Feb 16, 2018 | 16.83 | 16.83 | 16.83 | 0 | -0.24(-1.42%) | |
Feb 15, 2018 | 17.43 | 17.43 | 17.02 | 17.07 | 6,681,153 | -0.19(-1.11%) |
Feb 14, 2018 | 17.08 | 17.56 | 17.05 | 17.26 | 6,023,135 | -0.06(-0.33%) |
Feb 13, 2018 | 16.99 | 17.41 | 16.86 | 17.32 | 5,727,044 | +0.24(+1.38%) |
Feb 12, 2018 | 16.75 | 17.21 | 16.71 | 17.08 | 7,591,723 | +0.53(+3.19%) |
Feb 09, 2018 | 16.72 | 16.80 | 16.14 | 16.55 | 12,986,337 | -0.01(-0.08%) |
Feb 08, 2018 | 17.13 | 16.57 | 16.57 | 8,597,512 | -0.42(-2.48%) | |
Feb 07, 2018 | 17.11 | 17.15 | 16.80 | 16.99 | 8,664,238 | -0.03(-0.19%) |
Feb 06, 2018 | 16.53 | 17.07 | 16.40 | 17.02 | 12,295,870 | +0.29(+1.71%) |
Feb 05, 2018 | 17.10 | 17.26 | 16.57 | 16.73 | 13,138,117 | -0.53(-3.06%) |
Feb 02, 2018 | 17.71 | 17.76 | 17.23 | 17.26 | 10,737,882 | -0.63(-3.53%) |
Feb 01, 2018 | 17.66 | 18.00 | 17.65 | 17.89 | 21,382,678 | +0.29(+1.67%) |
Jan 31, 2018 | 18.03 | 18.37 | 17.59 | 17.60 | 13,975,833 | -0.43(-2.40%) |
Jan 30, 2018 | 18.01 | 18.19 | 17.85 | 18.03 | 13,875,153 | -0.19(-1.03%) |
Jan 29, 2018 | 18.43 | 18.46 | 18.21 | 18.22 | 9,489,539 | -0.22(-1.19%) |
Jan 26, 2018 | 18.36 | 18.52 | 18.23 | 18.44 | 13,513,566 | +0.16(+0.89%) |
Jan 25, 2018 | 18.38 | 18.39 | 18.12 | 18.28 | 5,681,897 | -0.04(-0.24%) |
Jan 24, 2018 | 18.47 | 18.47 | 18.19 | 18.32 | 6,275,160 | -0.13(-0.71%) |
Jan 23, 2018 | 18.47 | 18.53 | 18.21 | 18.45 | 6,124,152 | -0.01(-0.03%) |
Jan 22, 2018 | 17.99 | 18.47 | 17.94 | 18.46 | 7,139,279 | +0.46(+2.58%) |
Jan 19, 2018 | 17.76 | 17.99 | 17.67 | 17.99 | 5,429,008 | +0.23(+1.27%) |
Jan 18, 2018 | 17.90 | 17.92 | 17.77 | 17.77 | 4,756,135 | -0.13(-0.74%) |
Jan 17, 2018 | 17.99 | 18.00 | 17.86 | 17.90 | 10,824,529 | -0.04(-0.24%) |
Jan 16, 2018 | 18.18 | 18.20 | 17.86 | 17.94 | 15,524,657 | -0.19(-1.04%) |
Jan 12, 2018 | 18.13 | 18.13 | 18.13 | 0 | +0.17(+0.94%) | |
Jan 11, 2018 | 17.84 | 17.99 | 17.80 | 17.96 | 8,600,839 | +0.16(+0.92%) |
Jan 10, 2018 | 17.60 | 17.86 | 17.54 | 17.80 | 7,805,824 | +0.20(+1.14%) |
Jan 09, 2018 | 17.48 | 17.63 | 17.30 | 17.60 | 5,701,874 | +0.16(+0.94%) |
Jan 08, 2018 | 17.41 | 17.56 | 17.21 | 17.44 | 6,733,445 | +0.03(+0.14%) |
Jan 05, 2018 | 17.46 | 17.54 | 17.27 | 17.41 | 9,067,345 | -0.05(-0.29%) |
Jan 04, 2018 | 17.42 | 17.50 | 17.29 | 17.46 | 8,986,474 | +0.11(+0.65%) |
Jan 03, 2018 | 16.89 | 17.45 | 16.88 | 17.35 | 12,144,544 | +0.47(+2.79%) |