Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.77 | 15.77 | 15.77 | 0 | +0.20(+1.27%) | |
Mar 28, 2018 | 15.55 | 15.75 | 15.42 | 15.58 | 4,761,162 | +0.03(+0.18%) |
Mar 27, 2018 | 15.84 | 15.87 | 15.47 | 15.55 | 2,683,134 | -0.30(-1.90%) |
Mar 26, 2018 | 15.89 | 15.93 | 15.63 | 15.85 | 3,038,462 | +0.21(+1.32%) |
Mar 23, 2018 | 16.04 | 16.08 | 15.64 | 15.64 | 4,215,618 | -0.23(-1.48%) |
Mar 22, 2018 | 16.18 | 16.22 | 15.84 | 15.88 | 4,748,236 | -0.70(-4.19%) |
Mar 21, 2018 | 16.68 | 16.72 | 16.33 | 16.57 | 4,409,090 | -0.39(-2.33%) |
Mar 20, 2018 | 16.96 | 17.07 | 16.88 | 16.97 | 2,659,246 | +0.01(+0.06%) |
Mar 19, 2018 | 17.18 | 17.21 | 16.78 | 16.96 | 2,310,037 | -0.19(-1.10%) |
Mar 16, 2018 | 17.14 | 17.22 | 17.11 | 17.15 | 2,028,656 | +0.12(+0.72%) |
Mar 15, 2018 | 16.91 | 17.08 | 16.89 | 17.02 | 2,022,796 | +0.08(+0.50%) |
Mar 14, 2018 | 17.13 | 17.13 | 16.89 | 16.94 | 2,059,464 | -0.04(-0.22%) |
Mar 13, 2018 | 17.37 | 17.39 | 16.94 | 16.98 | 2,357,122 | -0.29(-1.69%) |
Mar 12, 2018 | 17.24 | 17.34 | 17.17 | 17.27 | 1,810,075 | +0.15(+0.88%) |
Mar 09, 2018 | 16.96 | 17.13 | 16.93 | 17.12 | 1,907,144 | +0.08(+0.50%) |
Mar 08, 2018 | 17.05 | 17.13 | 16.94 | 17.03 | 1,757,756 | +0.00(+0.00%) |
Mar 07, 2018 | 17.07 | 16.85 | 17.03 | 1,567,883 | -0.01(-0.06%) | |
Mar 06, 2018 | 17.06 | 17.12 | 16.94 | 17.04 | 2,140,528 | +0.15(+0.89%) |
Mar 05, 2018 | 16.68 | 16.95 | 16.63 | 16.89 | 2,620,571 | +0.04(+0.22%) |
Mar 02, 2018 | 16.74 | 16.87 | 16.57 | 16.86 | 3,114,600 | -0.11(-0.66%) |
Mar 01, 2018 | 17.16 | 17.26 | 16.83 | 16.97 | 3,200,053 | -0.28(-1.63%) |
Feb 28, 2018 | 17.64 | 17.65 | 17.24 | 17.25 | 2,470,852 | -0.36(-2.03%) |
Feb 27, 2018 | 17.60 | 17.74 | 17.58 | 17.61 | 1,976,105 | -0.02(-0.11%) |
Feb 26, 2018 | 17.48 | 17.65 | 17.43 | 17.63 | 2,437,124 | +0.04(+0.21%) |
Feb 23, 2018 | 17.46 | 17.59 | 17.43 | 17.59 | 2,524,528 | +0.15(+0.86%) |
Feb 22, 2018 | 17.40 | 17.44 | 2,670,994 | -0.03(-0.16%) | ||
Feb 21, 2018 | 17.57 | 17.73 | 17.46 | 17.47 | 3,102,207 | -0.01(-0.05%) |
Feb 20, 2018 | 17.51 | 17.62 | 17.39 | 17.48 | 3,594,355 | -0.17(-0.96%) |
Feb 16, 2018 | 17.64 | 17.64 | 17.64 | 0 | +0.04(+0.21%) | |
Feb 15, 2018 | 17.64 | 17.65 | 17.33 | 17.61 | 2,951,389 | +0.08(+0.43%) |
Feb 14, 2018 | 16.90 | 17.58 | 16.89 | 17.53 | 6,784,261 | +0.92(+5.54%) |
Feb 13, 2018 | 16.55 | 16.65 | 16.49 | 16.61 | 2,796,912 | +0.06(+0.34%) |
Feb 12, 2018 | 16.42 | 16.70 | 16.30 | 16.55 | 4,647,257 | +0.06(+0.34%) |
Feb 09, 2018 | 16.36 | 16.59 | 16.01 | 16.50 | 7,351,261 | +0.35(+2.15%) |
Feb 08, 2018 | 16.98 | 16.99 | 16.13 | 16.15 | 7,823,378 | -0.79(-4.66%) |
Feb 07, 2018 | 16.84 | 17.10 | 16.81 | 16.94 | 9,277,587 | +0.03(+0.17%) |
Feb 06, 2018 | 16.97 | 17.18 | 16.52 | 16.91 | 18,912,970 | -0.54(-3.12%) |
Feb 05, 2018 | 17.79 | 17.92 | 17.24 | 17.46 | 5,694,640 | -0.52(-2.87%) |
Feb 02, 2018 | 18.29 | 18.31 | 17.96 | 17.97 | 3,460,528 | -0.55(-2.94%) |
Feb 01, 2018 | 18.38 | 18.57 | 18.36 | 18.52 | 2,590,339 | +0.35(+1.91%) |
Jan 31, 2018 | 18.16 | 18.33 | 18.12 | 18.17 | 2,899,025 | -0.06(-0.31%) |
Jan 30, 2018 | 18.27 | 18.29 | 18.17 | 18.23 | 2,628,353 | -0.21(-1.12%) |
Jan 29, 2018 | 18.59 | 18.64 | 18.41 | 18.43 | 2,140,097 | -0.34(-1.80%) |
Jan 26, 2018 | 18.60 | 18.77 | 18.58 | 18.77 | 2,462,287 | +0.34(+1.83%) |
Jan 25, 2018 | 18.56 | 18.59 | 18.38 | 18.43 | 2,484,230 | -0.02(-0.10%) |
Jan 24, 2018 | 18.57 | 18.64 | 18.30 | 18.45 | 4,546,936 | +0.30(+1.66%) |
Jan 23, 2018 | 18.21 | 18.21 | 18.08 | 18.15 | 2,555,044 | -0.02(-0.10%) |
Jan 22, 2018 | 18.01 | 18.17 | 18.00 | 18.17 | 2,298,917 | +0.26(+1.47%) |
Jan 19, 2018 | 17.80 | 17.92 | 17.77 | 17.91 | 2,768,923 | +0.12(+0.69%) |
Jan 18, 2018 | 17.68 | 17.87 | 17.65 | 17.79 | 3,553,239 | +0.20(+1.12%) |
Jan 17, 2018 | 17.50 | 17.67 | 17.43 | 17.59 | 3,486,387 | -0.12(-0.69%) |
Jan 16, 2018 | 17.87 | 17.92 | 17.64 | 17.71 | 4,042,926 | -0.10(-0.58%) |
Jan 12, 2018 | 17.81 | 17.81 | 17.81 | 0 | +0.20(+1.12%) | |
Jan 11, 2018 | 17.43 | 17.62 | 17.43 | 17.62 | 3,648,020 | +0.42(+2.46%) |
Jan 10, 2018 | 17.24 | 17.19 | 4,376,719 | +0.27(+1.61%) | ||
Jan 09, 2018 | 17.01 | 17.04 | 16.91 | 16.92 | 2,923,888 | -0.15(-0.88%) |
Jan 08, 2018 | 17.02 | 17.10 | 17.00 | 17.07 | 1,885,470 | +0.07(+0.39%) |
Jan 05, 2018 | 17.19 | 17.22 | 16.84 | 17.01 | 3,067,293 | -0.18(-1.04%) |
Jan 04, 2018 | 17.11 | 17.23 | 17.09 | 17.18 | 2,173,373 | +0.22(+1.27%) |
Jan 03, 2018 | 16.79 | 17.02 | 16.76 | 16.97 | 2,092,525 | +0.17(+1.01%) |