Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 12.66 | 12.66 | 12.66 | 0 | +0.20(+1.60%) | |
Mar 28, 2018 | 12.56 | 12.61 | 12.38 | 12.46 | 5,765,895 | -0.01(-0.07%) |
Mar 27, 2018 | 12.72 | 12.77 | 12.39 | 12.47 | 7,359,898 | -0.27(-2.13%) |
Mar 26, 2018 | 12.67 | 12.76 | 12.48 | 12.74 | 7,586,539 | +0.29(+2.33%) |
Mar 23, 2018 | 12.67 | 12.78 | 12.43 | 12.45 | 10,420,600 | -0.40(-3.10%) |
Mar 22, 2018 | 12.89 | 13.01 | 12.83 | 12.85 | 12,941,897 | -0.54(-4.06%) |
Mar 21, 2018 | 13.35 | 13.55 | 13.19 | 13.39 | 14,189,627 | -0.66(-4.70%) |
Mar 20, 2018 | 14.09 | 14.15 | 14.01 | 14.05 | 2,426,377 | -0.02(-0.13%) |
Mar 19, 2018 | 14.26 | 14.29 | 13.95 | 14.07 | 4,625,709 | -0.25(-1.77%) |
Mar 16, 2018 | 14.21 | 14.37 | 14.20 | 14.32 | 4,074,880 | +0.11(+0.76%) |
Mar 15, 2018 | 14.22 | 14.32 | 14.16 | 14.21 | 2,416,547 | +0.00(+0.00%) |
Mar 14, 2018 | 14.41 | 14.41 | 14.14 | 14.21 | 4,547,976 | -0.08(-0.57%) |
Mar 13, 2018 | 14.54 | 14.58 | 14.29 | 14.29 | 4,943,466 | -0.29(-1.99%) |
Mar 12, 2018 | 14.58 | 14.63 | 14.50 | 14.58 | 3,129,930 | -0.01(-0.06%) |
Mar 09, 2018 | 14.55 | 14.61 | 14.50 | 14.59 | 3,439,840 | -0.05(-0.37%) |
Mar 08, 2018 | 14.68 | 14.76 | 14.53 | 14.65 | 4,426,368 | -0.14(-0.92%) |
Mar 07, 2018 | 14.80 | 14.78 | 4,141,782 | +0.24(+1.68%) | ||
Mar 06, 2018 | 14.51 | 14.57 | 14.41 | 14.54 | 2,650,927 | +0.15(+1.07%) |
Mar 05, 2018 | 14.09 | 14.46 | 14.08 | 14.39 | 4,293,443 | +0.09(+0.63%) |
Mar 02, 2018 | 14.01 | 14.36 | 13.94 | 14.29 | 8,354,319 | +0.08(+0.57%) |
Mar 01, 2018 | 14.36 | 14.42 | 14.08 | 14.21 | 5,378,422 | -0.22(-1.51%) |
Feb 28, 2018 | 14.84 | 14.85 | 14.42 | 14.43 | 4,830,015 | -0.42(-2.80%) |
Feb 27, 2018 | 14.87 | 14.96 | 14.82 | 14.85 | 3,366,017 | -0.07(-0.49%) |
Feb 26, 2018 | 14.88 | 14.95 | 14.78 | 14.92 | 2,565,045 | +0.05(+0.30%) |
Feb 23, 2018 | 14.88 | 14.89 | 14.78 | 14.87 | 3,418,838 | +0.00(+0.00%) |
Feb 22, 2018 | 14.83 | 14.87 | 4,476,804 | -0.13(-0.84%) | ||
Feb 21, 2018 | 15.14 | 15.24 | 14.99 | 15.00 | 4,875,430 | +0.10(+0.67%) |
Feb 20, 2018 | 14.77 | 14.97 | 14.76 | 14.90 | 4,206,709 | +0.34(+2.36%) |
Feb 16, 2018 | 14.56 | 14.56 | 14.56 | 0 | -0.03(-0.19%) | |
Feb 15, 2018 | 14.71 | 14.72 | 14.46 | 14.58 | 3,866,152 | -0.14(-0.92%) |
Feb 14, 2018 | 14.23 | 14.75 | 14.18 | 14.72 | 5,266,887 | +0.33(+2.26%) |
Feb 13, 2018 | 14.32 | 14.39 | 3,586,369 | -0.10(-0.69%) | ||
Feb 12, 2018 | 14.58 | 14.67 | 14.29 | 14.49 | 7,083,139 | +0.39(+2.76%) |
Feb 09, 2018 | 13.99 | 14.15 | 13.64 | 14.10 | 9,559,417 | +0.08(+0.58%) |
Feb 08, 2018 | 14.81 | 14.82 | 14.01 | 14.02 | 10,344,216 | -0.54(-3.73%) |
Feb 07, 2018 | 14.24 | 14.68 | 14.21 | 14.57 | 10,796,452 | -0.39(-2.60%) |
Feb 06, 2018 | 14.71 | 15.06 | 14.65 | 14.96 | 13,684,546 | -0.03(-0.18%) |
Feb 05, 2018 | 15.41 | 15.52 | 14.76 | 14.98 | 11,243,828 | -0.49(-3.16%) |
Feb 02, 2018 | 16.01 | 16.06 | 15.42 | 15.47 | 16,839,016 | -1.41(-8.36%) |
Feb 01, 2018 | 16.61 | 16.88 | 16.59 | 16.88 | 3,411,510 | +0.28(+1.69%) |
Jan 31, 2018 | 16.70 | 16.75 | 16.58 | 16.60 | 3,187,842 | -0.04(-0.22%) |
Jan 30, 2018 | 16.93 | 16.95 | 16.59 | 16.64 | 5,913,616 | -0.65(-3.77%) |
Jan 29, 2018 | 17.45 | 17.46 | 17.25 | 17.29 | 3,948,132 | -0.37(-2.10%) |
Jan 26, 2018 | 17.70 | 17.73 | 17.61 | 17.66 | 2,635,757 | -0.12(-0.66%) |
Jan 25, 2018 | 18.02 | 18.04 | 17.72 | 17.78 | 3,871,352 | -0.09(-0.51%) |
Jan 24, 2018 | 18.04 | 18.09 | 17.72 | 17.87 | 4,481,655 | +0.24(+1.39%) |
Jan 23, 2018 | 17.62 | 17.67 | 17.52 | 17.63 | 3,040,925 | +0.07(+0.41%) |
Jan 22, 2018 | 17.46 | 17.56 | 17.39 | 17.55 | 7,870,431 | +0.55(+3.25%) |
Jan 19, 2018 | 16.88 | 17.02 | 16.82 | 17.00 | 3,293,139 | +0.23(+1.35%) |
Jan 18, 2018 | 16.89 | 16.90 | 16.77 | 16.78 | 2,170,144 | +0.01(+0.05%) |
Jan 17, 2018 | 16.77 | 16.85 | 16.56 | 16.77 | 2,855,425 | +0.01(+0.05%) |
Jan 16, 2018 | 16.97 | 16.97 | 16.69 | 16.76 | 3,432,457 | -0.17(-1.02%) |
Jan 12, 2018 | 16.93 | 16.93 | 16.93 | 0 | +0.13(+0.75%) | |
Jan 11, 2018 | 16.78 | 16.88 | 16.69 | 16.80 | 3,621,834 | +0.05(+0.32%) |
Jan 10, 2018 | 16.88 | 16.75 | 4,849,421 | +0.33(+2.04%) | ||
Jan 09, 2018 | 16.29 | 16.44 | 16.27 | 16.41 | 5,181,625 | -0.15(-0.93%) |
Jan 08, 2018 | 16.59 | 16.68 | 16.54 | 16.57 | 5,552,483 | -0.23(-1.35%) |
Jan 05, 2018 | 17.51 | 17.56 | 16.75 | 16.79 | 18,245,074 | -1.10(-6.17%) |
Jan 04, 2018 | 17.76 | 17.92 | 17.76 | 17.90 | 4,870,393 | +0.55(+3.18%) |
Jan 03, 2018 | 17.28 | 17.39 | 17.20 | 17.35 | 4,677,937 | -0.15(-0.88%) |