Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 16.08 | 16.08 | 16.08 | 0 | -0.11(-0.67%) | |
Mar 28, 2018 | 15.83 | 16.43 | 15.83 | 16.19 | 419,076 | +0.39(+2.44%) |
Mar 27, 2018 | 15.78 | 15.99 | 15.58 | 15.80 | 350,459 | +0.04(+0.27%) |
Mar 26, 2018 | 15.75 | 15.79 | 15.47 | 15.76 | 559,510 | +0.13(+0.80%) |
Mar 23, 2018 | 15.99 | 16.05 | 15.63 | 15.63 | 380,595 | -0.38(-2.35%) |
Mar 22, 2018 | 16.06 | 16.26 | 15.99 | 16.01 | 348,852 | -0.14(-0.88%) |
Mar 21, 2018 | 16.32 | 16.32 | 16.01 | 16.15 | 545,622 | -0.17(-1.02%) |
Mar 20, 2018 | 16.49 | 16.49 | 16.24 | 16.32 | 276,975 | -0.11(-0.66%) |
Mar 19, 2018 | 16.53 | 16.53 | 16.24 | 16.43 | 346,218 | -0.14(-0.86%) |
Mar 16, 2018 | 16.32 | 16.63 | 16.20 | 16.57 | 710,132 | +0.29(+1.80%) |
Mar 15, 2018 | 16.29 | 16.29 | 16.14 | 16.28 | 246,123 | +0.03(+0.15%) |
Mar 14, 2018 | 16.28 | 16.36 | 16.15 | 16.25 | 226,950 | +0.02(+0.10%) |
Mar 13, 2018 | 16.32 | 16.43 | 16.21 | 16.24 | 383,417 | -0.08(-0.51%) |
Mar 12, 2018 | 16.12 | 16.38 | 16.07 | 16.32 | 508,508 | +0.20(+1.24%) |
Mar 09, 2018 | 15.89 | 16.15 | 15.74 | 16.12 | 446,422 | +0.31(+1.95%) |
Mar 08, 2018 | 15.93 | 16.00 | 15.72 | 15.81 | 306,869 | -0.08(-0.53%) |
Mar 07, 2018 | 15.95 | 15.89 | 629,804 | +0.23(+1.49%) | ||
Mar 06, 2018 | 15.39 | 15.67 | 15.38 | 15.66 | 553,474 | +0.28(+1.85%) |
Mar 05, 2018 | 15.18 | 15.43 | 15.18 | 15.38 | 682,649 | +0.20(+1.32%) |
Mar 02, 2018 | 15.19 | 15.20 | 14.94 | 15.18 | 534,291 | -0.12(-0.76%) |
Mar 01, 2018 | 15.07 | 15.47 | 15.03 | 15.29 | 823,626 | +0.11(+0.71%) |
Feb 28, 2018 | 15.21 | 15.51 | 15.07 | 15.18 | 787,831 | +0.00(+0.00%) |
Feb 27, 2018 | 15.99 | 16.19 | 15.07 | 15.18 | 1,201,638 | -0.90(-5.60%) |
Feb 26, 2018 | 16.90 | 17.38 | 15.97 | 16.09 | 1,196,322 | -1.47(-8.37%) |
Feb 23, 2018 | 17.37 | 17.55 | 17.23 | 17.55 | 233,792 | +0.32(+1.83%) |
Feb 22, 2018 | 17.21 | 17.24 | 294,348 | -0.06(-0.34%) | ||
Feb 21, 2018 | 17.11 | 17.71 | 17.11 | 17.30 | 548,416 | +0.12(+0.73%) |
Feb 20, 2018 | 17.50 | 17.62 | 17.14 | 17.17 | 331,876 | -0.37(-2.08%) |
Feb 16, 2018 | 17.54 | 17.54 | 17.54 | 0 | +0.24(+1.39%) | |
Feb 15, 2018 | 17.31 | 17.41 | 17.22 | 17.30 | 194,034 | +0.07(+0.43%) |
Feb 14, 2018 | 17.11 | 17.24 | 16.99 | 17.22 | 263,692 | -0.02(-0.10%) |
Feb 13, 2018 | 17.10 | 17.31 | 16.95 | 17.24 | 229,604 | +0.07(+0.44%) |
Feb 12, 2018 | 17.31 | 17.31 | 16.59 | 17.16 | 493,291 | -0.17(-0.96%) |
Feb 09, 2018 | 17.04 | 17.47 | 16.89 | 17.33 | 392,168 | +0.39(+2.30%) |
Feb 08, 2018 | 17.31 | 17.46 | 16.92 | 16.94 | 428,040 | -0.33(-1.92%) |
Feb 07, 2018 | 17.26 | 17.29 | 17.21 | 17.27 | 278,286 | -0.05(-0.29%) |
Feb 06, 2018 | 16.96 | 17.39 | 16.77 | 17.32 | 418,371 | -0.09(-0.52%) |
Feb 05, 2018 | 17.79 | 18.12 | 17.19 | 17.41 | 359,619 | -0.51(-2.87%) |
Feb 02, 2018 | 18.48 | 18.48 | 17.81 | 17.93 | 442,532 | -0.63(-3.40%) |
Feb 01, 2018 | 18.53 | 18.59 | 18.43 | 18.56 | 352,633 | -0.03(-0.18%) |
Jan 31, 2018 | 18.55 | 18.65 | 18.43 | 18.59 | 339,421 | +0.07(+0.36%) |
Jan 30, 2018 | 18.76 | 18.82 | 18.44 | 18.53 | 243,195 | -0.30(-1.59%) |
Jan 29, 2018 | 19.08 | 19.08 | 18.71 | 18.82 | 284,677 | -0.26(-1.38%) |
Jan 26, 2018 | 19.35 | 19.37 | 18.96 | 19.09 | 232,375 | -0.25(-1.28%) |
Jan 25, 2018 | 19.33 | 19.42 | 19.18 | 19.34 | 445,906 | +0.07(+0.34%) |
Jan 24, 2018 | 19.02 | 19.29 | 19.00 | 19.27 | 421,286 | +0.29(+1.52%) |
Jan 23, 2018 | 18.71 | 19.02 | 18.65 | 18.98 | 401,475 | +0.26(+1.37%) |
Jan 22, 2018 | 18.67 | 18.72 | 18.63 | 18.72 | 344,618 | +0.04(+0.22%) |
Jan 19, 2018 | 18.41 | 18.74 | 18.39 | 18.68 | 444,655 | +0.22(+1.21%) |
Jan 18, 2018 | 18.77 | 18.77 | 18.39 | 18.46 | 541,674 | -0.30(-1.58%) |
Jan 17, 2018 | 18.56 | 18.86 | 18.53 | 18.76 | 636,527 | +0.20(+1.07%) |
Jan 16, 2018 | 18.78 | 18.91 | 18.56 | 18.56 | 432,624 | -0.11(-0.58%) |
Jan 12, 2018 | 18.67 | 18.67 | 18.67 | 0 | -0.19(-1.01%) | |
Jan 11, 2018 | 18.64 | 18.91 | 18.64 | 18.86 | 308,473 | +0.19(+1.02%) |
Jan 10, 2018 | 18.44 | 18.68 | 18.30 | 18.67 | 247,899 | +0.21(+1.12%) |
Jan 09, 2018 | 18.57 | 18.62 | 18.44 | 18.46 | 311,482 | -0.13(-0.71%) |
Jan 08, 2018 | 18.52 | 18.64 | 18.38 | 18.59 | 490,081 | +0.07(+0.40%) |
Jan 05, 2018 | 18.52 | 18.53 | 18.39 | 18.52 | 453,050 | +0.02(+0.13%) |
Jan 04, 2018 | 18.68 | 18.68 | 18.47 | 18.49 | 305,275 | -0.17(-0.89%) |
Jan 03, 2018 | 18.91 | 18.92 | 18.53 | 18.66 | 406,817 | -0.19(-1.01%) |