Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 15.32 | 15.32 | 15.32 | 0 | +0.26(+1.75%) | |
Mar 28, 2018 | 15.03 | 15.30 | 14.92 | 15.06 | 8,023,581 | -0.11(-0.70%) |
Mar 27, 2018 | 15.38 | 15.43 | 14.58 | 15.17 | 15,682,636 | -0.18(-1.14%) |
Mar 26, 2018 | 15.44 | 15.44 | 15.18 | 15.34 | 11,356,746 | +0.12(+0.78%) |
Mar 23, 2018 | 15.40 | 15.57 | 15.21 | 15.22 | 11,717,066 | -0.17(-1.10%) |
Mar 22, 2018 | 15.65 | 15.70 | 15.37 | 15.39 | 7,406,558 | -0.36(-2.27%) |
Mar 21, 2018 | 15.55 | 15.85 | 15.49 | 15.75 | 10,038,477 | +0.20(+1.29%) |
Mar 20, 2018 | 15.55 | 15.67 | 15.34 | 15.55 | 8,088,610 | +0.04(+0.28%) |
Mar 19, 2018 | 15.90 | 15.90 | 15.43 | 15.50 | 11,506,997 | -0.39(-2.48%) |
Mar 16, 2018 | 15.80 | 16.13 | 15.62 | 15.90 | 20,854,404 | +0.29(+1.84%) |
Mar 15, 2018 | 16.12 | 16.14 | 14.46 | 15.61 | 52,317,308 | -0.43(-2.69%) |
Mar 14, 2018 | 16.30 | 16.31 | 15.94 | 16.04 | 5,581,686 | -0.25(-1.54%) |
Mar 13, 2018 | 16.48 | 16.52 | 16.19 | 16.29 | 18,376,196 | -0.19(-1.14%) |
Mar 12, 2018 | 16.17 | 16.49 | 16.16 | 16.48 | 6,825,451 | +0.31(+1.90%) |
Mar 09, 2018 | 15.85 | 16.24 | 15.82 | 16.17 | 8,018,986 | +0.41(+2.62%) |
Mar 08, 2018 | 15.74 | 15.79 | 15.60 | 15.76 | 7,337,911 | +0.16(+1.00%) |
Mar 07, 2018 | 15.68 | 15.60 | 6,261,943 | -0.03(-0.20%) | ||
Mar 06, 2018 | 15.72 | 15.83 | 15.60 | 15.63 | 8,257,434 | -0.08(-0.48%) |
Mar 05, 2018 | 15.65 | 15.82 | 15.65 | 15.71 | 4,708,495 | -0.01(-0.04%) |
Mar 02, 2018 | 15.68 | 15.75 | 15.43 | 15.72 | 7,067,999 | -0.07(-0.44%) |
Mar 01, 2018 | 15.90 | 15.99 | 15.73 | 15.79 | 8,782,714 | -0.13(-0.79%) |
Feb 28, 2018 | 16.11 | 16.17 | 15.83 | 15.91 | 12,998,465 | -0.16(-0.97%) |
Feb 27, 2018 | 16.13 | 16.29 | 16.07 | 16.07 | 6,954,065 | -0.09(-0.54%) |
Feb 26, 2018 | 16.15 | 16.19 | 15.99 | 16.15 | 8,069,172 | +0.05(+0.31%) |
Feb 23, 2018 | 16.20 | 16.20 | 16.01 | 16.10 | 8,226,694 | +0.01(+0.04%) |
Feb 22, 2018 | 16.08 | 16.10 | 5,023,076 | -0.14(-0.89%) | ||
Feb 21, 2018 | 16.44 | 16.49 | 16.23 | 16.24 | 9,924,966 | -0.19(-1.14%) |
Feb 20, 2018 | 16.49 | 16.72 | 16.38 | 16.43 | 5,849,247 | -0.10(-0.61%) |
Feb 16, 2018 | 16.53 | 16.53 | 16.53 | 0 | -0.24(-1.42%) | |
Feb 15, 2018 | 17.12 | 17.12 | 16.72 | 16.77 | 6,801,692 | -0.19(-1.11%) |
Feb 14, 2018 | 16.78 | 17.25 | 16.75 | 16.96 | 6,131,802 | -0.06(-0.33%) |
Feb 13, 2018 | 16.69 | 17.10 | 16.56 | 17.01 | 5,830,370 | +0.23(+1.38%) |
Feb 12, 2018 | 16.45 | 16.91 | 16.41 | 16.78 | 7,728,690 | +0.52(+3.19%) |
Feb 09, 2018 | 16.42 | 16.50 | 15.85 | 16.26 | 13,220,632 | -0.01(-0.08%) |
Feb 08, 2018 | 16.82 | 16.27 | 16.27 | 8,752,626 | -0.41(-2.48%) | |
Feb 07, 2018 | 16.81 | 16.85 | 16.50 | 16.69 | 8,820,556 | -0.03(-0.19%) |
Feb 06, 2018 | 16.24 | 16.77 | 16.11 | 16.72 | 12,517,709 | +0.28(+1.71%) |
Feb 05, 2018 | 16.79 | 16.96 | 16.27 | 16.44 | 13,375,151 | -0.52(-3.06%) |
Feb 02, 2018 | 17.40 | 17.45 | 16.92 | 16.96 | 10,931,612 | -0.62(-3.53%) |
Feb 01, 2018 | 17.35 | 17.68 | 17.34 | 17.58 | 21,768,458 | +0.29(+1.67%) |
Jan 31, 2018 | 17.71 | 18.04 | 17.28 | 17.29 | 14,227,981 | -0.43(-2.40%) |
Jan 30, 2018 | 17.69 | 17.87 | 17.54 | 17.71 | 14,125,485 | -0.18(-1.03%) |
Jan 29, 2018 | 18.10 | 18.13 | 17.89 | 17.90 | 9,660,746 | -0.22(-1.19%) |
Jan 26, 2018 | 18.03 | 18.19 | 17.90 | 18.11 | 13,757,373 | +0.16(+0.89%) |
Jan 25, 2018 | 18.06 | 18.06 | 17.80 | 17.95 | 5,784,408 | -0.04(-0.24%) |
Jan 24, 2018 | 18.14 | 18.14 | 17.87 | 18.00 | 6,388,375 | -0.13(-0.71%) |
Jan 23, 2018 | 18.14 | 18.20 | 17.89 | 18.13 | 6,234,642 | -0.01(-0.03%) |
Jan 22, 2018 | 17.67 | 18.14 | 17.63 | 18.13 | 7,268,084 | +0.46(+2.58%) |
Jan 19, 2018 | 17.45 | 17.68 | 17.36 | 17.68 | 5,526,956 | +0.22(+1.27%) |
Jan 18, 2018 | 17.58 | 17.60 | 17.45 | 17.45 | 4,841,944 | -0.13(-0.74%) |
Jan 17, 2018 | 17.67 | 17.68 | 17.55 | 17.58 | 11,019,821 | -0.04(-0.25%) |
Jan 16, 2018 | 17.85 | 17.87 | 17.55 | 17.63 | 15,804,747 | -0.18(-1.04%) |
Jan 12, 2018 | 17.81 | 17.81 | 17.81 | 0 | +0.17(+0.94%) | |
Jan 11, 2018 | 17.53 | 17.67 | 17.48 | 17.64 | 8,756,013 | +0.16(+0.92%) |
Jan 10, 2018 | 17.29 | 17.54 | 17.23 | 17.48 | 7,946,654 | +0.20(+1.14%) |
Jan 09, 2018 | 17.17 | 17.32 | 17.00 | 17.29 | 5,804,746 | +0.16(+0.94%) |
Jan 08, 2018 | 17.10 | 17.25 | 16.90 | 17.13 | 6,854,927 | +0.02(+0.14%) |
Jan 05, 2018 | 17.15 | 17.23 | 16.96 | 17.10 | 9,230,935 | -0.05(-0.29%) |
Jan 04, 2018 | 17.11 | 17.19 | 16.98 | 17.15 | 9,148,605 | +0.11(+0.65%) |
Jan 03, 2018 | 16.59 | 17.14 | 16.58 | 17.04 | 12,363,652 | +0.46(+2.79%) |