Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.23 | 15.23 | 15.23 | 0 | -0.22(-1.42%) | |
Mar 28, 2018 | 15.12 | 15.71 | 15.07 | 15.45 | 936,376 | +0.40(+2.66%) |
Mar 27, 2018 | 14.97 | 15.26 | 14.64 | 15.05 | 2,195,589 | +0.15(+1.01%) |
Mar 26, 2018 | 15.01 | 15.10 | 14.25 | 14.90 | 1,016,112 | +0.01(+0.07%) |
Mar 23, 2018 | 14.89 | 15.26 | 14.60 | 14.89 | 1,036,763 | +0.13(+0.88%) |
Mar 22, 2018 | 14.87 | 14.97 | 14.69 | 14.76 | 720,411 | -0.17(-1.14%) |
Mar 21, 2018 | 14.75 | 14.99 | 14.66 | 14.93 | 561,286 | +0.18(+1.22%) |
Mar 20, 2018 | 15.34 | 15.35 | 14.71 | 14.75 | 1,530,970 | -0.53(-3.47%) |
Mar 19, 2018 | 15.49 | 15.58 | 15.20 | 15.28 | 1,209,841 | -0.33(-2.11%) |
Mar 16, 2018 | 15.45 | 15.95 | 15.22 | 15.61 | 1,955,849 | +0.13(+0.84%) |
Mar 15, 2018 | 16.29 | 16.29 | 15.44 | 15.48 | 1,850,999 | -0.21(-1.34%) |
Mar 14, 2018 | 15.80 | 15.95 | 15.54 | 15.69 | 1,098,355 | -0.12(-0.76%) |
Mar 13, 2018 | 15.69 | 16.23 | 15.63 | 15.81 | 1,490,220 | +0.13(+0.83%) |
Mar 12, 2018 | 15.22 | 15.89 | 15.13 | 15.68 | 1,251,300 | +0.49(+3.23%) |
Mar 09, 2018 | 14.99 | 15.23 | 14.70 | 15.19 | 899,824 | +0.31(+2.08%) |
Mar 08, 2018 | 15.29 | 15.35 | 14.88 | 14.88 | 892,448 | -0.52(-3.38%) |
Mar 07, 2018 | 15.25 | 15.40 | 905,838 | -0.76(-4.70%) | ||
Mar 06, 2018 | 15.54 | 16.32 | 15.46 | 16.16 | 1,424,378 | +0.61(+3.92%) |
Mar 05, 2018 | 15.36 | 15.65 | 15.17 | 15.55 | 1,145,419 | +0.10(+0.65%) |
Mar 02, 2018 | 14.70 | 15.47 | 14.50 | 15.45 | 1,438,954 | +0.73(+4.96%) |
Mar 01, 2018 | 14.28 | 15.25 | 14.27 | 14.72 | 1,885,788 | +0.49(+3.44%) |
Feb 28, 2018 | 14.00 | 14.40 | 13.84 | 14.23 | 1,521,857 | +0.33(+2.37%) |
Feb 27, 2018 | 14.02 | 14.28 | 13.76 | 13.90 | 1,519,908 | -0.06(-0.43%) |
Feb 26, 2018 | 13.75 | 14.00 | 13.67 | 13.96 | 618,176 | +0.23(+1.68%) |
Feb 23, 2018 | 13.83 | 14.08 | 13.60 | 13.73 | 912,808 | -0.08(-0.58%) |
Feb 22, 2018 | 13.77 | 13.81 | 1,144,200 | -0.40(-2.81%) | ||
Feb 21, 2018 | 14.17 | 14.52 | 14.03 | 14.21 | 1,332,140 | +0.02(+0.14%) |
Feb 20, 2018 | 14.80 | 15.01 | 14.04 | 14.19 | 1,568,974 | -0.82(-5.46%) |
Feb 16, 2018 | 15.01 | 15.01 | 15.01 | 0 | +0.26(+1.76%) | |
Feb 15, 2018 | 14.78 | 14.81 | 14.52 | 14.75 | 763,781 | +0.03(+0.20%) |
Feb 14, 2018 | 14.44 | 14.84 | 14.38 | 14.72 | 1,179,426 | +0.24(+1.66%) |
Feb 13, 2018 | 14.25 | 14.48 | 3,350,816 | -0.76(-4.99%) | ||
Feb 12, 2018 | 16.25 | 16.25 | 15.23 | 15.24 | 1,344,832 | -0.86(-5.34%) |
Feb 09, 2018 | 15.50 | 16.26 | 15.34 | 16.10 | 1,711,866 | +0.74(+4.82%) |
Feb 08, 2018 | 15.43 | 15.54 | 15.00 | 15.36 | 1,293,670 | -0.06(-0.39%) |
Feb 07, 2018 | 14.83 | 15.50 | 14.80 | 15.42 | 2,897,956 | +0.82(+5.62%) |
Feb 06, 2018 | 13.95 | 14.75 | 13.79 | 14.60 | 2,445,371 | +0.15(+1.04%) |
Feb 05, 2018 | 14.65 | 14.83 | 14.26 | 14.45 | 2,527,799 | -0.35(-2.36%) |
Feb 02, 2018 | 15.62 | 15.75 | 14.75 | 14.80 | 2,379,662 | -0.80(-5.13%) |
Feb 01, 2018 | 15.77 | 15.84 | 15.39 | 15.60 | 1,189,239 | -0.24(-1.52%) |
Jan 31, 2018 | 16.02 | 16.12 | 15.68 | 15.84 | 1,662,220 | -0.12(-0.75%) |
Jan 30, 2018 | 16.32 | 16.45 | 15.66 | 15.96 | 1,646,201 | -0.54(-3.27%) |
Jan 29, 2018 | 16.61 | 16.69 | 16.46 | 16.50 | 614,861 | -0.20(-1.20%) |
Jan 26, 2018 | 16.56 | 16.74 | 16.40 | 16.70 | 951,647 | +0.14(+0.85%) |
Jan 25, 2018 | 16.49 | 16.73 | 16.27 | 16.56 | 1,167,775 | +0.24(+1.47%) |
Jan 24, 2018 | 16.28 | 16.56 | 16.09 | 16.32 | 3,061,317 | +0.13(+0.80%) |
Jan 23, 2018 | 16.36 | 16.38 | 16.00 | 16.19 | 1,167,457 | -0.14(-0.86%) |
Jan 22, 2018 | 16.07 | 16.51 | 15.97 | 16.33 | 1,226,576 | +0.13(+0.80%) |
Jan 19, 2018 | 15.65 | 16.25 | 15.62 | 16.20 | 1,511,114 | +0.55(+3.51%) |
Jan 18, 2018 | 16.27 | 16.28 | 15.52 | 15.65 | 2,706,051 | -0.60(-3.69%) |
Jan 17, 2018 | 16.30 | 16.68 | 16.15 | 16.25 | 1,629,100 | +0.01(+0.06%) |
Jan 16, 2018 | 16.46 | 16.62 | 16.13 | 16.24 | 1,560,781 | -0.09(-0.55%) |
Jan 12, 2018 | 16.33 | 16.33 | 16.33 | 0 | -0.14(-0.85%) | |
Jan 11, 2018 | 17.01 | 17.13 | 16.30 | 16.47 | 4,308,039 | -0.47(-2.77%) |
Jan 10, 2018 | 18.78 | 19.25 | 16.38 | 16.94 | 8,733,534 | -2.69(-13.70%) |
Jan 09, 2018 | 20.93 | 20.97 | 19.58 | 19.63 | 2,009,866 | -1.41(-6.70%) |
Jan 08, 2018 | 20.79 | 21.08 | 20.33 | 21.04 | 859,230 | +0.15(+0.72%) |
Jan 05, 2018 | 21.30 | 21.36 | 20.82 | 20.89 | 791,603 | -0.04(-0.19%) |
Jan 04, 2018 | 21.53 | 21.64 | 20.35 | 20.93 | 1,391,544 | -0.59(-2.74%) |
Jan 03, 2018 | 22.00 | 22.00 | 21.48 | 21.52 | 658,242 | -0.48(-2.18%) |