Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 16.27 | 16.27 | 16.27 | 0 | +0.35(+2.20%) | |
Mar 28, 2018 | 16.53 | 16.70 | 15.78 | 15.92 | 736,972 | -0.56(-3.40%) |
Mar 27, 2018 | 16.63 | 17.30 | 16.27 | 16.48 | 1,177,213 | -1.03(-5.88%) |
Mar 26, 2018 | 17.22 | 17.60 | 17.08 | 17.51 | 783,290 | +0.43(+2.52%) |
Mar 23, 2018 | 16.92 | 17.29 | 16.72 | 17.08 | 742,996 | +0.14(+0.83%) |
Mar 22, 2018 | 17.00 | 17.13 | 16.60 | 16.94 | 952,201 | -0.21(-1.22%) |
Mar 21, 2018 | 16.77 | 17.20 | 16.77 | 17.15 | 1,253,578 | +0.43(+2.57%) |
Mar 20, 2018 | 16.61 | 16.78 | 16.47 | 16.72 | 1,523,975 | +0.12(+0.72%) |
Mar 19, 2018 | 16.34 | 16.94 | 15.95 | 16.60 | 2,546,130 | +1.11(+7.17%) |
Mar 16, 2018 | 15.50 | 15.69 | 15.34 | 15.49 | 819,518 | -0.25(-1.59%) |
Mar 15, 2018 | 16.04 | 16.04 | 15.68 | 15.74 | 359,000 | -0.21(-1.35%) |
Mar 14, 2018 | 16.13 | 16.19 | 15.87 | 15.96 | 298,959 | -0.17(-1.08%) |
Mar 13, 2018 | 16.39 | 16.41 | 16.06 | 16.13 | 445,490 | -0.06(-0.37%) |
Mar 12, 2018 | 16.17 | 16.51 | 16.17 | 16.19 | 379,718 | +0.00(+0.00%) |
Mar 09, 2018 | 16.50 | 16.53 | 16.16 | 16.19 | 534,996 | -0.27(-1.64%) |
Mar 08, 2018 | 16.44 | 16.52 | 16.24 | 16.46 | 415,643 | +0.06(+0.37%) |
Mar 07, 2018 | 16.50 | 16.15 | 16.40 | 343,058 | -0.01(-0.06%) | |
Mar 06, 2018 | 16.28 | 16.50 | 16.12 | 16.41 | 391,883 | +0.18(+1.11%) |
Mar 05, 2018 | 15.83 | 16.27 | 15.79 | 16.23 | 686,981 | +0.38(+2.40%) |
Mar 02, 2018 | 15.58 | 15.88 | 15.33 | 15.85 | 325,894 | +0.08(+0.51%) |
Mar 01, 2018 | 15.71 | 16.00 | 15.49 | 15.77 | 456,508 | +0.07(+0.45%) |
Feb 28, 2018 | 15.58 | 15.76 | 15.48 | 15.70 | 486,102 | +0.18(+1.16%) |
Feb 27, 2018 | 15.80 | 15.81 | 15.35 | 15.52 | 533,428 | -0.27(-1.71%) |
Feb 26, 2018 | 15.59 | 15.86 | 15.50 | 15.79 | 351,344 | +0.33(+2.13%) |
Feb 23, 2018 | 15.54 | 15.66 | 15.34 | 15.46 | 257,925 | -0.09(-0.58%) |
Feb 22, 2018 | 15.68 | 15.85 | 15.45 | 15.55 | 299,038 | -0.09(-0.58%) |
Feb 21, 2018 | 15.79 | 15.90 | 15.64 | 15.64 | 307,732 | -0.09(-0.57%) |
Feb 20, 2018 | 15.75 | 15.85 | 15.61 | 15.73 | 344,107 | +0.00(+0.00%) |
Feb 16, 2018 | 15.73 | 15.73 | 15.73 | 0 | -0.14(-0.88%) | |
Feb 15, 2018 | 15.91 | 15.97 | 15.51 | 15.87 | 528,056 | +0.09(+0.57%) |
Feb 14, 2018 | 15.68 | 15.95 | 15.63 | 15.78 | 457,736 | -0.05(-0.32%) |
Feb 13, 2018 | 15.53 | 15.87 | 15.50 | 15.83 | 509,326 | +0.32(+2.06%) |
Feb 12, 2018 | 14.96 | 15.55 | 14.96 | 15.51 | 732,712 | +0.62(+4.16%) |
Feb 09, 2018 | 15.23 | 15.38 | 14.45 | 14.89 | 1,117,891 | -0.26(-1.72%) |
Feb 08, 2018 | 15.69 | 15.11 | 15.15 | 961,182 | -0.28(-1.81%) | |
Feb 07, 2018 | 15.24 | 15.24 | 15.24 | 15.43 | 691,111 | -0.01(-0.06%) |
Feb 06, 2018 | 15.00 | 15.59 | 14.99 | 15.44 | 819,846 | +0.03(+0.19%) |
Feb 05, 2018 | 15.25 | 15.62 | 15.15 | 15.41 | 1,069,478 | +0.00(+0.00%) |
Feb 02, 2018 | 15.40 | 15.55 | 15.15 | 15.41 | 1,027,448 | -0.10(-0.64%) |
Feb 01, 2018 | 15.74 | 15.74 | 15.41 | 15.51 | 535,973 | +0.10(+0.65%) |
Jan 31, 2018 | 15.68 | 15.85 | 15.37 | 15.41 | 570,329 | -0.20(-1.28%) |
Jan 30, 2018 | 15.84 | 15.98 | 15.58 | 15.61 | 594,702 | -0.42(-2.62%) |
Jan 29, 2018 | 16.00 | 16.17 | 15.89 | 16.03 | 483,404 | -0.02(-0.12%) |
Jan 26, 2018 | 16.08 | 16.20 | 15.83 | 16.05 | 481,742 | +0.11(+0.69%) |
Jan 25, 2018 | 15.62 | 16.11 | 15.55 | 15.94 | 1,088,803 | +0.40(+2.57%) |
Jan 24, 2018 | 15.57 | 15.70 | 15.21 | 15.54 | 763,878 | -0.10(-0.64%) |
Jan 23, 2018 | 15.89 | 16.10 | 15.40 | 15.64 | 1,296,827 | -0.13(-0.82%) |
Jan 22, 2018 | 15.87 | 16.20 | 15.64 | 15.77 | 614,381 | -0.03(-0.19%) |
Jan 19, 2018 | 15.96 | 15.96 | 15.70 | 15.80 | 669,806 | -0.06(-0.38%) |
Jan 18, 2018 | 16.25 | 16.32 | 15.85 | 15.86 | 1,003,709 | -0.46(-2.82%) |
Jan 17, 2018 | 16.50 | 16.54 | 16.20 | 16.32 | 682,664 | -0.07(-0.43%) |
Jan 16, 2018 | 16.57 | 16.70 | 16.22 | 16.39 | 1,253,567 | -0.16(-0.97%) |
Jan 12, 2018 | 16.55 | 16.55 | 16.55 | 0 | -0.75(-4.34%) | |
Jan 11, 2018 | 16.99 | 17.46 | 16.82 | 17.30 | 934,011 | +0.37(+2.19%) |
Jan 10, 2018 | 16.80 | 16.95 | 16.73 | 16.93 | 576,459 | -0.02(-0.12%) |
Jan 09, 2018 | 17.08 | 17.09 | 16.72 | 16.95 | 722,845 | -0.15(-0.88%) |
Jan 08, 2018 | 17.03 | 17.20 | 16.85 | 17.10 | 727,053 | +0.09(+0.53%) |
Jan 05, 2018 | 17.00 | 17.19 | 16.90 | 17.01 | 768,883 | -0.05(-0.29%) |
Jan 04, 2018 | 17.13 | 17.15 | 16.78 | 17.06 | 799,063 | -0.01(-0.06%) |
Jan 03, 2018 | 17.18 | 17.20 | 16.83 | 17.07 | 987,611 | -0.07(-0.41%) |