Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.63 | 14.63 | 14.63 | 0 | -0.16(-1.08%) | |
Mar 28, 2018 | 14.86 | 15.43 | 14.10 | 14.79 | 214,706 | -0.19(-1.27%) |
Mar 27, 2018 | 16.07 | 16.18 | 14.62 | 14.98 | 160,433 | -1.14(-7.07%) |
Mar 26, 2018 | 16.77 | 16.78 | 15.02 | 16.12 | 205,902 | -0.40(-2.42%) |
Mar 23, 2018 | 16.40 | 17.00 | 16.33 | 16.52 | 117,371 | +0.24(+1.47%) |
Mar 22, 2018 | 16.54 | 16.86 | 16.23 | 16.28 | 86,158 | -0.39(-2.34%) |
Mar 21, 2018 | 16.64 | 16.98 | 16.52 | 16.67 | 161,519 | +0.07(+0.42%) |
Mar 20, 2018 | 16.97 | 16.97 | 16.12 | 16.60 | 163,404 | +0.03(+0.18%) |
Mar 19, 2018 | 16.33 | 16.88 | 16.25 | 16.57 | 226,383 | +0.14(+0.85%) |
Mar 16, 2018 | 16.50 | 16.80 | 16.25 | 16.43 | 777,632 | -0.24(-1.44%) |
Mar 15, 2018 | 16.79 | 17.09 | 16.25 | 16.67 | 170,533 | -0.13(-0.77%) |
Mar 14, 2018 | 16.55 | 17.20 | 16.55 | 16.80 | 146,621 | +0.30(+1.82%) |
Mar 13, 2018 | 17.53 | 17.85 | 16.50 | 16.50 | 162,443 | -0.98(-5.61%) |
Mar 12, 2018 | 17.60 | 17.92 | 17.20 | 17.48 | 145,281 | -0.20(-1.13%) |
Mar 09, 2018 | 17.77 | 17.99 | 17.11 | 17.68 | 157,053 | +0.15(+0.86%) |
Mar 08, 2018 | 16.99 | 17.65 | 16.87 | 17.53 | 74,109 | +0.73(+4.35%) |
Mar 07, 2018 | 16.82 | 17.29 | 16.67 | 16.80 | 100,477 | -0.05(-0.30%) |
Mar 06, 2018 | 16.92 | 17.49 | 16.70 | 16.85 | 207,476 | +0.05(+0.30%) |
Mar 05, 2018 | 17.39 | 18.35 | 16.70 | 16.80 | 146,608 | -0.50(-2.89%) |
Mar 02, 2018 | 17.53 | 17.77 | 16.12 | 17.30 | 151,414 | -0.46(-2.59%) |
Mar 01, 2018 | 18.15 | 18.30 | 17.55 | 17.76 | 135,197 | -0.43(-2.36%) |
Feb 28, 2018 | 18.10 | 18.96 | 17.90 | 18.19 | 130,335 | +0.32(+1.79%) |
Feb 27, 2018 | 17.94 | 18.71 | 17.86 | 17.87 | 83,091 | -0.26(-1.43%) |
Feb 26, 2018 | 18.51 | 20.99 | 17.85 | 18.13 | 409,964 | -0.69(-3.67%) |
Feb 23, 2018 | 17.44 | 18.97 | 17.03 | 18.82 | 107,293 | +1.23(+6.99%) |
Feb 22, 2018 | 17.46 | 18.42 | 17.11 | 17.59 | 129,142 | +0.17(+0.98%) |
Feb 21, 2018 | 18.40 | 18.93 | 17.30 | 17.42 | 104,732 | -1.10(-5.94%) |
Feb 20, 2018 | 18.74 | 19.00 | 18.35 | 18.52 | 109,057 | +0.02(+0.11%) |
Feb 16, 2018 | 18.50 | 18.50 | 18.50 | 0 | +0.97(+5.53%) | |
Feb 15, 2018 | 17.85 | 18.46 | 16.60 | 17.53 | 259,661 | -0.50(-2.77%) |
Feb 14, 2018 | 18.00 | 19.30 | 17.86 | 18.03 | 395,196 | +0.23(+1.29%) |
Feb 13, 2018 | 15.53 | 19.41 | 15.53 | 17.80 | 595,366 | +2.25(+14.47%) |
Feb 12, 2018 | 14.09 | 16.79 | 14.01 | 15.55 | 580,299 | +2.18(+16.31%) |