Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 16.13 | 16.13 | 16.13 | 0 | +0.32(+2.05%) | |
Mar 28, 2018 | 16.25 | 16.33 | 15.73 | 15.81 | 6,990,268 | -0.40(-2.46%) |
Mar 27, 2018 | 17.25 | 17.25 | 16.09 | 16.21 | 7,805,421 | -0.88(-5.14%) |
Mar 26, 2018 | 16.65 | 17.10 | 16.50 | 17.09 | 6,211,754 | +0.79(+4.87%) |
Mar 23, 2018 | 16.71 | 16.77 | 16.28 | 16.29 | 8,663,235 | -0.41(-2.43%) |
Mar 22, 2018 | 17.01 | 17.18 | 16.61 | 16.70 | 6,792,885 | -0.54(-3.12%) |
Mar 21, 2018 | 17.20 | 17.46 | 17.07 | 17.24 | 4,371,030 | +0.06(+0.33%) |
Mar 20, 2018 | 16.98 | 17.24 | 16.92 | 17.18 | 4,682,717 | +0.20(+1.17%) |
Mar 19, 2018 | 17.51 | 17.55 | 16.60 | 16.98 | 12,039,521 | -0.60(-3.39%) |
Mar 16, 2018 | 17.50 | 17.69 | 17.26 | 17.58 | 14,092,604 | +0.18(+1.03%) |
Mar 15, 2018 | 17.47 | 17.62 | 17.31 | 17.40 | 5,137,091 | -0.05(-0.27%) |
Mar 14, 2018 | 17.39 | 17.58 | 17.23 | 17.45 | 5,022,777 | +0.12(+0.71%) |
Mar 13, 2018 | 17.72 | 17.84 | 17.26 | 17.32 | 6,775,368 | -0.27(-1.56%) |
Mar 12, 2018 | 17.49 | 17.69 | 17.41 | 17.60 | 5,064,125 | +0.20(+1.14%) |
Mar 09, 2018 | 17.29 | 17.53 | 17.27 | 17.40 | 5,504,035 | +0.26(+1.49%) |
Mar 08, 2018 | 17.29 | 17.29 | 17.00 | 17.14 | 4,071,047 | +0.04(+0.22%) |
Mar 07, 2018 | 17.11 | 6,037,005 | +0.03(+0.17%) | |||
Mar 06, 2018 | 16.77 | 17.27 | 16.71 | 17.08 | 9,934,918 | +0.41(+2.44%) |
Mar 05, 2018 | 16.29 | 16.76 | 16.26 | 16.67 | 4,751,894 | +0.04(+0.23%) |
Mar 02, 2018 | 15.70 | 16.67 | 15.69 | 16.63 | 6,994,937 | +0.62(+3.90%) |
Mar 01, 2018 | 16.46 | 16.50 | 15.70 | 16.01 | 6,545,980 | -0.50(-3.03%) |
Feb 28, 2018 | 16.61 | 16.79 | 16.44 | 16.51 | 4,527,912 | -0.02(-0.11%) |
Feb 27, 2018 | 16.56 | 16.98 | 16.51 | 16.53 | 5,944,044 | -0.11(-0.68%) |
Feb 26, 2018 | 16.38 | 16.67 | 16.27 | 16.64 | 6,002,638 | +0.34(+2.09%) |
Feb 23, 2018 | 16.07 | 16.30 | 15.94 | 16.30 | 4,759,895 | +0.38(+2.37%) |
Feb 22, 2018 | 15.92 | 4,865,200 | +0.00(+0.00%) | |||
Feb 21, 2018 | 15.96 | 16.21 | 15.82 | 15.92 | 8,219,972 | +0.05(+0.30%) |
Feb 20, 2018 | 15.17 | 16.03 | 15.13 | 15.88 | 8,651,179 | +0.61(+4.02%) |
Feb 16, 2018 | 15.26 | 15.26 | 15.26 | 0 | -0.19(-1.22%) | |
Feb 15, 2018 | 15.42 | 15.45 | 14.97 | 15.45 | 6,736,075 | +0.32(+2.12%) |
Feb 14, 2018 | 15.14 | 14.83 | 15.13 | 7,217,261 | +0.30(+2.04%) | |
Feb 13, 2018 | 14.72 | 14.86 | 14.58 | 14.83 | 5,525,020 | -0.03(-0.19%) |
Feb 12, 2018 | 14.74 | 14.95 | 14.56 | 14.86 | 6,581,468 | +0.33(+2.28%) |
Feb 09, 2018 | 14.65 | 14.70 | 13.73 | 14.53 | 13,684,638 | +0.11(+0.79%) |
Feb 08, 2018 | 15.36 | 15.36 | 14.41 | 14.41 | 9,849,786 | -0.83(-5.43%) |
Feb 07, 2018 | 15.53 | 15.55 | 15.23 | 15.24 | 7,639,426 | -0.37(-2.39%) |
Feb 06, 2018 | 15.02 | 15.76 | 14.90 | 15.61 | 12,040,457 | +0.57(+3.82%) |
Feb 05, 2018 | 15.83 | 15.97 | 14.53 | 15.04 | 17,471,616 | -1.17(-7.22%) |
Feb 02, 2018 | 16.14 | 16.58 | 16.09 | 16.21 | 9,891,151 | -0.01(-0.06%) |
Feb 01, 2018 | 16.25 | 16.49 | 16.05 | 16.22 | 5,140,115 | -0.12(-0.75%) |
Jan 31, 2018 | 16.48 | 16.50 | 16.22 | 16.34 | 3,420,701 | +0.04(+0.23%) |
Jan 30, 2018 | 16.27 | 16.50 | 16.26 | 16.30 | 3,248,950 | -0.26(-1.54%) |
Jan 29, 2018 | 16.30 | 16.64 | 16.27 | 16.56 | 4,982,990 | +0.24(+1.45%) |
Jan 26, 2018 | 16.27 | 16.34 | 16.01 | 16.32 | 8,428,691 | +0.28(+1.77%) |
Jan 25, 2018 | 16.29 | 16.42 | 16.01 | 16.04 | 5,320,908 | -0.15(-0.93%) |
Jan 24, 2018 | 16.65 | 16.68 | 16.03 | 16.19 | 9,099,681 | -0.59(-3.49%) |
Jan 23, 2018 | 16.74 | 16.92 | 16.68 | 16.78 | 5,004,081 | +0.05(+0.28%) |
Jan 22, 2018 | 16.54 | 16.73 | 16.41 | 16.73 | 3,542,749 | +0.29(+1.78%) |
Jan 19, 2018 | 16.40 | 16.54 | 16.33 | 16.44 | 4,674,850 | +0.12(+0.75%) |
Jan 18, 2018 | 16.19 | 16.41 | 16.09 | 16.31 | 4,915,956 | +0.15(+0.94%) |
Jan 17, 2018 | 16.12 | 16.25 | 16.05 | 16.16 | 7,962,826 | +0.19(+1.18%) |
Jan 16, 2018 | 16.25 | 16.32 | 15.92 | 15.97 | 5,634,113 | -0.16(-1.00%) |
Jan 12, 2018 | 16.13 | 16.13 | 16.13 | 0 | +0.19(+1.19%) | |
Jan 11, 2018 | 15.76 | 15.96 | 15.61 | 15.94 | 4,728,569 | +0.25(+1.57%) |
Jan 10, 2018 | 15.77 | 15.70 | 4,842,444 | -0.11(-0.72%) | ||
Jan 09, 2018 | 15.92 | 15.98 | 15.64 | 15.81 | 7,799,972 | -0.07(-0.42%) |
Jan 08, 2018 | 15.76 | 15.92 | 15.60 | 15.88 | 4,868,572 | +0.15(+0.96%) |
Jan 05, 2018 | 15.41 | 15.75 | 15.34 | 15.73 | 5,459,569 | +0.35(+2.27%) |
Jan 04, 2018 | 15.37 | 15.42 | 15.17 | 15.38 | 4,441,864 | +0.09(+0.62%) |
Jan 03, 2018 | 15.08 | 15.32 | 15.02 | 15.28 | 5,805,732 | +0.31(+2.08%) |