Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.48 | 14.48 | 14.48 | 0 | +0.21(+1.45%) | |
Mar 28, 2018 | 14.31 | 14.40 | 14.07 | 14.27 | 14,408,206 | +0.00(+0.00%) |
Mar 27, 2018 | 14.82 | 14.85 | 14.12 | 14.27 | 15,514,208 | -0.49(-3.31%) |
Mar 26, 2018 | 14.45 | 14.80 | 14.33 | 14.76 | 14,891,069 | +0.66(+4.67%) |
Mar 23, 2018 | 14.82 | 14.95 | 14.07 | 14.10 | 20,502,882 | -0.73(-4.90%) |
Mar 22, 2018 | 15.30 | 15.39 | 14.79 | 14.83 | 12,722,032 | -0.70(-4.53%) |
Mar 21, 2018 | 15.51 | 15.72 | 15.37 | 15.53 | 9,021,658 | +0.03(+0.19%) |
Mar 20, 2018 | 15.52 | 15.62 | 15.44 | 15.50 | 7,394,350 | +0.01(+0.05%) |
Mar 19, 2018 | 15.54 | 15.60 | 15.31 | 15.49 | 10,715,876 | -0.03(-0.19%) |
Mar 16, 2018 | 15.54 | 15.64 | 15.43 | 15.52 | 19,907,960 | +0.04(+0.24%) |
Mar 15, 2018 | 15.57 | 15.62 | 15.42 | 15.48 | 8,879,558 | -0.01(-0.05%) |
Mar 14, 2018 | 15.89 | 15.93 | 15.45 | 15.49 | 17,337,124 | -0.33(-2.06%) |
Mar 13, 2018 | 16.20 | 16.23 | 15.76 | 15.82 | 17,621,100 | -0.33(-2.02%) |
Mar 12, 2018 | 16.39 | 16.59 | 16.12 | 16.14 | 13,209,784 | -0.26(-1.58%) |
Mar 09, 2018 | 16.31 | 16.40 | 16.17 | 16.40 | 10,151,166 | +0.25(+1.56%) |
Mar 08, 2018 | 16.31 | 16.37 | 15.89 | 16.15 | 12,765,170 | -0.12(-0.73%) |
Mar 07, 2018 | 16.34 | 16.27 | 12,494,625 | +0.20(+1.24%) | ||
Mar 06, 2018 | 15.97 | 16.09 | 15.68 | 16.07 | 11,516,831 | +0.19(+1.17%) |
Mar 05, 2018 | 15.58 | 15.98 | 15.47 | 15.88 | 12,374,745 | +0.08(+0.52%) |
Mar 02, 2018 | 15.46 | 15.86 | 15.22 | 15.80 | 17,583,738 | +0.25(+1.62%) |
Mar 01, 2018 | 15.68 | 15.83 | 15.39 | 15.55 | 17,646,134 | -0.10(-0.62%) |
Feb 28, 2018 | 15.73 | 16.00 | 15.62 | 15.65 | 21,120,164 | -0.02(-0.14%) |
Feb 27, 2018 | 15.73 | 16.09 | 15.67 | 15.67 | 18,656,048 | -0.01(-0.09%) |
Feb 26, 2018 | 15.58 | 15.71 | 15.44 | 15.68 | 10,341,716 | +0.23(+1.51%) |
Feb 23, 2018 | 15.23 | 15.45 | 15.19 | 15.45 | 9,860,988 | +0.32(+2.14%) |
Feb 22, 2018 | 15.12 | 15.13 | 10,937,535 | -0.38(-2.47%) | ||
Feb 21, 2018 | 15.41 | 15.75 | 15.38 | 15.51 | 9,332,311 | +0.07(+0.48%) |
Feb 20, 2018 | 15.70 | 15.34 | 15.44 | 8,931,263 | -0.05(-0.33%) | |
Feb 16, 2018 | 15.49 | 15.49 | 15.49 | 0 | +0.05(+0.33%) | |
Feb 15, 2018 | 15.68 | 15.70 | 15.39 | 15.44 | 11,414,039 | -0.16(-1.04%) |
Feb 14, 2018 | 15.10 | 15.61 | 15.05 | 15.60 | 13,890,116 | +0.46(+3.02%) |
Feb 13, 2018 | 15.06 | 15.17 | 14.94 | 15.14 | 13,162,623 | -0.03(-0.19%) |
Feb 12, 2018 | 15.11 | 15.36 | 14.95 | 15.17 | 14,091,871 | +0.15(+0.98%) |
Feb 09, 2018 | 15.02 | 15.15 | 14.47 | 15.02 | 22,265,590 | +0.23(+1.54%) |
Feb 08, 2018 | 15.63 | 15.63 | 14.79 | 14.80 | 17,376,756 | -0.77(-4.97%) |
Feb 07, 2018 | 15.41 | 15.73 | 15.36 | 15.57 | 16,605,701 | +0.09(+0.57%) |
Feb 06, 2018 | 14.83 | 15.54 | 14.66 | 15.48 | 25,276,278 | +0.15(+0.96%) |
Feb 05, 2018 | 15.77 | 16.08 | 15.09 | 15.33 | 16,962,894 | -0.70(-4.37%) |
Feb 02, 2018 | 16.09 | 16.37 | 15.98 | 16.03 | 20,601,746 | -0.13(-0.78%) |
Feb 01, 2018 | 15.75 | 16.16 | 15.71 | 16.16 | 11,725,930 | +0.39(+2.48%) |
Jan 31, 2018 | 15.81 | 15.94 | 15.71 | 15.77 | 10,424,205 | -0.02(-0.14%) |
Jan 30, 2018 | 15.95 | 16.04 | 15.79 | 15.79 | 15,992,525 | -0.27(-1.70%) |
Jan 29, 2018 | 16.05 | 16.20 | 15.99 | 16.06 | 12,369,543 | -0.02(-0.14%) |
Jan 26, 2018 | 15.99 | 16.11 | 15.80 | 16.08 | 11,436,085 | +0.12(+0.74%) |
Jan 25, 2018 | 16.12 | 16.12 | 15.93 | 15.97 | 13,788,742 | -0.04(-0.28%) |
Jan 24, 2018 | 16.00 | 16.11 | 15.90 | 16.01 | 14,071,430 | +0.09(+0.56%) |
Jan 23, 2018 | 15.69 | 16.04 | 15.66 | 15.92 | 13,180,922 | +0.16(+1.03%) |
Jan 22, 2018 | 15.57 | 15.78 | 15.53 | 15.76 | 12,290,898 | +0.17(+1.09%) |
Jan 19, 2018 | 15.30 | 15.75 | 15.30 | 15.59 | 18,478,026 | +0.25(+1.63%) |
Jan 18, 2018 | 15.22 | 15.47 | 15.19 | 15.34 | 27,675,928 | -0.32(-2.07%) |
Jan 17, 2018 | 15.72 | 15.77 | 15.52 | 15.66 | 15,951,830 | -0.04(-0.28%) |
Jan 16, 2018 | 15.87 | 15.99 | 15.60 | 15.71 | 13,586,911 | -0.07(-0.47%) |
Jan 12, 2018 | 15.78 | 15.78 | 15.78 | 0 | +0.17(+1.09%) | |
Jan 11, 2018 | 15.57 | 15.65 | 15.49 | 15.61 | 9,076,517 | +0.13(+0.86%) |
Jan 10, 2018 | 15.68 | 15.48 | 12,076,540 | +0.20(+1.30%) | ||
Jan 09, 2018 | 15.01 | 15.39 | 14.96 | 15.28 | 13,345,057 | +0.34(+2.27%) |
Jan 08, 2018 | 14.99 | 14.99 | 14.85 | 14.94 | 10,755,460 | -0.04(-0.25%) |
Jan 05, 2018 | 15.08 | 15.08 | 14.89 | 14.98 | 7,990,444 | +0.01(+0.05%) |
Jan 04, 2018 | 15.06 | 15.17 | 14.94 | 14.97 | 14,254,867 | +0.06(+0.40%) |
Jan 03, 2018 | 14.91 | 14.95 | 14.81 | 14.91 | 12,587,367 | +0.05(+0.35%) |