Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.77 | 15.77 | 15.77 | 0 | -0.15(-0.94%) | |
Mar 28, 2018 | 16.69 | 17.57 | 15.51 | 15.92 | 304,398 | -1.39(-8.03%) |
Mar 27, 2018 | 18.46 | 19.04 | 17.07 | 17.31 | 92,349 | -1.17(-6.33%) |
Mar 26, 2018 | 18.03 | 19.44 | 17.35 | 18.48 | 151,264 | +0.68(+3.82%) |
Mar 23, 2018 | 17.76 | 18.53 | 17.62 | 17.80 | 59,420 | +0.04(+0.23%) |
Mar 22, 2018 | 17.98 | 18.19 | 16.89 | 17.76 | 114,339 | -0.44(-2.42%) |
Mar 21, 2018 | 18.10 | 18.89 | 17.46 | 18.20 | 177,546 | -0.02(-0.11%) |
Mar 20, 2018 | 17.34 | 18.58 | 17.34 | 18.22 | 246,919 | +0.84(+4.83%) |
Mar 19, 2018 | 15.83 | 17.66 | 15.20 | 17.38 | 241,863 | -0.12(-0.69%) |
Mar 16, 2018 | 17.22 | 17.60 | 16.94 | 17.50 | 821,306 | +0.30(+1.74%) |
Mar 15, 2018 | 16.73 | 17.50 | 15.98 | 17.20 | 201,341 | +0.50(+2.99%) |
Mar 14, 2018 | 14.87 | 17.02 | 14.80 | 16.70 | 297,080 | +1.94(+13.14%) |
Mar 13, 2018 | 14.00 | 14.87 | 13.91 | 14.76 | 129,912 | +0.79(+5.65%) |
Mar 12, 2018 | 13.98 | 14.09 | 13.98 | 13.97 | 58,141 | -0.01(-0.07%) |
Mar 09, 2018 | 14.25 | 14.25 | 13.63 | 13.98 | 115,131 | -0.22(-1.55%) |
Mar 08, 2018 | 14.04 | 14.45 | 13.81 | 14.20 | 122,756 | +0.19(+1.36%) |
Mar 07, 2018 | 13.78 | 14.13 | 13.73 | 14.01 | 91,460 | +0.05(+0.36%) |
Mar 06, 2018 | 13.63 | 14.16 | 13.57 | 13.96 | 238,593 | +0.33(+2.42%) |
Mar 05, 2018 | 14.16 | 14.84 | 13.58 | 13.63 | 168,554 | -0.55(-3.88%) |
Mar 02, 2018 | 17.09 | 17.25 | 13.60 | 14.18 | 159,240 | -3.14(-18.13%) |
Mar 01, 2018 | 16.77 | 17.90 | 16.77 | 17.32 | 102,701 | +0.01(+0.06%) |
Feb 28, 2018 | 16.70 | 17.89 | 16.70 | 17.31 | 114,982 | +0.71(+4.28%) |
Feb 27, 2018 | 17.98 | 17.98 | 16.46 | 16.60 | 112,391 | -1.24(-6.95%) |
Feb 26, 2018 | 16.92 | 17.84 | 16.54 | 17.84 | 80,272 | +0.94(+5.56%) |
Feb 23, 2018 | 16.17 | 16.99 | 15.95 | 16.90 | 77,913 | +0.83(+5.16%) |
Feb 22, 2018 | 14.88 | 16.85 | 13.72 | 16.07 | 161,842 | +1.37(+9.32%) |
Feb 21, 2018 | 14.81 | 15.26 | 14.65 | 14.70 | 42,673 | -0.10(-0.68%) |
Feb 20, 2018 | 15.25 | 15.50 | 14.80 | 14.80 | 83,681 | -0.56(-3.65%) |
Feb 16, 2018 | 15.36 | 15.36 | 15.36 | 0 | +0.20(+1.32%) | |
Feb 15, 2018 | 15.64 | 15.64 | 14.69 | 15.16 | 208,659 | -0.16(-1.04%) |
Feb 14, 2018 | 14.68 | 15.45 | 13.97 | 15.32 | 62,995 | +0.46(+3.10%) |
Feb 13, 2018 | 13.93 | 15.14 | 13.54 | 14.86 | 94,042 | +0.77(+5.46%) |
Feb 12, 2018 | 13.67 | 14.28 | 12.99 | 14.09 | 82,968 | +0.53(+3.91%) |
Feb 09, 2018 | 14.06 | 14.06 | 12.45 | 13.56 | 147,115 | -0.25(-1.81%) |
Feb 08, 2018 | 14.25 | 14.39 | 13.81 | 13.81 | 104,510 | -0.54(-3.76%) |
Feb 07, 2018 | 14.46 | 14.25 | 14.35 | 46,581 | -0.11(-0.76%) | |
Feb 06, 2018 | 13.80 | 14.63 | 13.80 | 14.46 | 186,087 | +0.52(+3.73%) |
Feb 05, 2018 | 14.01 | 14.50 | 13.86 | 13.94 | 42,207 | -0.29(-2.04%) |
Feb 02, 2018 | 14.25 | 14.57 | 14.01 | 14.23 | 28,197 | -0.14(-0.97%) |
Feb 01, 2018 | 14.25 | 14.58 | 14.01 | 14.37 | 51,775 | +0.12(+0.84%) |
Jan 31, 2018 | 15.05 | 15.36 | 14.17 | 14.25 | 73,270 | -0.77(-5.13%) |
Jan 30, 2018 | 15.95 | 15.95 | 15.02 | 15.02 | 73,779 | -0.92(-5.77%) |
Jan 29, 2018 | 16.00 | 16.39 | 15.88 | 15.94 | 21,854 | -0.40(-2.45%) |
Jan 26, 2018 | 15.84 | 16.44 | 15.83 | 16.34 | 33,997 | +0.25(+1.55%) |
Jan 25, 2018 | 15.65 | 16.48 | 15.23 | 16.09 | 75,069 | +0.16(+1.00%) |
Jan 24, 2018 | 16.24 | 16.32 | 15.81 | 15.93 | 16,885 | -0.57(-3.45%) |
Jan 23, 2018 | 16.36 | 16.58 | 16.12 | 16.50 | 41,182 | +0.00(+0.00%) |
Jan 22, 2018 | 16.15 | 16.50 | 15.75 | 16.50 | 73,529 | +0.39(+2.42%) |
Jan 19, 2018 | 15.54 | 16.62 | 15.54 | 16.11 | 63,936 | +0.52(+3.34%) |
Jan 18, 2018 | 15.40 | 15.79 | 15.25 | 15.59 | 59,908 | +0.15(+0.97%) |
Jan 17, 2018 | 15.57 | 16.40 | 15.22 | 15.44 | 152,412 | -0.22(-1.40%) |
Jan 16, 2018 | 15.66 | 16.07 | 15.29 | 15.66 | 369,274 | +0.22(+1.42%) |
Jan 12, 2018 | 15.44 | 15.44 | 15.44 | 0 | -0.46(-2.89%) | |
Jan 11, 2018 | 16.05 | 16.11 | 15.76 | 15.90 | 35,353 | -0.15(-0.93%) |
Jan 10, 2018 | 16.05 | 119,526 | +0.05(+0.31%) | |||
Jan 09, 2018 | 16.42 | 16.55 | 15.82 | 16.00 | 129,201 | -0.40(-2.44%) |
Jan 08, 2018 | 16.44 | 16.84 | 15.81 | 16.40 | 79,280 | -0.49(-2.90%) |
Jan 05, 2018 | 16.62 | 17.98 | 16.15 | 16.89 | 51,137 | -0.04(-0.24%) |
Jan 04, 2018 | 17.55 | 17.70 | 16.55 | 16.93 | 93,910 | -0.18(-1.05%) |
Jan 03, 2018 | 17.39 | 17.50 | 16.50 | 17.11 | 67,274 | -0.28(-1.61%) |