Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.87 | 14.87 | 14.87 | 0 | +0.21(+1.45%) | |
Mar 28, 2018 | 14.70 | 14.78 | 14.45 | 14.65 | 14,032,153 | +0.00(+0.00%) |
Mar 27, 2018 | 15.21 | 15.25 | 14.50 | 14.65 | 15,109,288 | -0.50(-3.31%) |
Mar 26, 2018 | 14.84 | 15.19 | 14.71 | 15.15 | 14,502,413 | +0.68(+4.67%) |
Mar 23, 2018 | 15.21 | 15.35 | 14.45 | 14.48 | 19,967,758 | -0.75(-4.90%) |
Mar 22, 2018 | 15.71 | 15.80 | 15.18 | 15.22 | 12,389,988 | -0.72(-4.53%) |
Mar 21, 2018 | 15.92 | 16.14 | 15.79 | 15.94 | 8,786,194 | +0.03(+0.19%) |
Mar 20, 2018 | 15.94 | 16.04 | 15.86 | 15.91 | 7,201,358 | +0.01(+0.05%) |
Mar 19, 2018 | 15.96 | 16.01 | 15.72 | 15.91 | 10,436,193 | -0.03(-0.19%) |
Mar 16, 2018 | 15.95 | 16.06 | 15.85 | 15.94 | 19,388,364 | +0.04(+0.24%) |
Mar 15, 2018 | 15.99 | 16.04 | 15.83 | 15.90 | 8,647,803 | -0.01(-0.05%) |
Mar 14, 2018 | 16.32 | 16.36 | 15.87 | 15.91 | 16,884,628 | -0.33(-2.06%) |
Mar 13, 2018 | 16.64 | 16.67 | 16.18 | 16.24 | 17,161,192 | -0.33(-2.02%) |
Mar 12, 2018 | 16.83 | 17.03 | 16.56 | 16.58 | 12,865,010 | -0.27(-1.58%) |
Mar 09, 2018 | 16.75 | 16.84 | 16.61 | 16.84 | 9,886,221 | +0.26(+1.56%) |
Mar 08, 2018 | 16.74 | 16.81 | 16.32 | 16.58 | 12,432,000 | -0.12(-0.73%) |
Mar 07, 2018 | 16.77 | 16.71 | 12,168,516 | +0.21(+1.24%) | ||
Mar 06, 2018 | 16.39 | 16.52 | 16.10 | 16.50 | 11,216,243 | +0.19(+1.17%) |
Mar 05, 2018 | 16.00 | 16.40 | 15.89 | 16.31 | 12,051,765 | +0.08(+0.52%) |
Mar 02, 2018 | 15.88 | 16.29 | 15.63 | 16.23 | 17,124,804 | +0.26(+1.62%) |
Mar 01, 2018 | 16.10 | 16.26 | 15.80 | 15.97 | 17,185,572 | -0.10(-0.62%) |
Feb 28, 2018 | 16.15 | 16.43 | 16.04 | 16.07 | 20,568,930 | -0.02(-0.14%) |
Feb 27, 2018 | 16.15 | 16.52 | 16.09 | 16.09 | 18,169,126 | -0.02(-0.09%) |
Feb 26, 2018 | 16.00 | 16.13 | 15.85 | 16.10 | 10,071,798 | +0.24(+1.51%) |
Feb 23, 2018 | 15.64 | 15.86 | 15.59 | 15.86 | 9,603,616 | +0.33(+2.14%) |
Feb 22, 2018 | 15.52 | 15.53 | 10,652,065 | -0.39(-2.47%) | ||
Feb 21, 2018 | 15.83 | 16.18 | 15.80 | 15.93 | 9,088,738 | +0.08(+0.48%) |
Feb 20, 2018 | 16.12 | 15.75 | 15.85 | 8,698,157 | -0.05(-0.33%) | |
Feb 16, 2018 | 15.90 | 15.90 | 15.90 | 0 | +0.05(+0.33%) | |
Feb 15, 2018 | 16.10 | 16.12 | 15.80 | 15.85 | 11,116,132 | -0.17(-1.04%) |
Feb 14, 2018 | 15.51 | 16.03 | 15.46 | 16.02 | 13,527,584 | +0.47(+3.02%) |
Feb 13, 2018 | 15.46 | 15.58 | 15.34 | 15.55 | 12,819,079 | -0.03(-0.19%) |
Feb 12, 2018 | 15.52 | 15.77 | 15.35 | 15.58 | 13,724,073 | +0.15(+0.98%) |
Feb 09, 2018 | 15.42 | 15.55 | 14.86 | 15.43 | 21,684,458 | +0.23(+1.54%) |
Feb 08, 2018 | 16.05 | 16.05 | 15.18 | 15.19 | 16,923,224 | -0.79(-4.97%) |
Feb 07, 2018 | 15.83 | 16.15 | 15.77 | 15.99 | 16,172,292 | +0.09(+0.57%) |
Feb 06, 2018 | 15.23 | 15.95 | 15.06 | 15.90 | 24,616,566 | +0.15(+0.96%) |
Feb 05, 2018 | 16.19 | 16.52 | 15.49 | 15.74 | 16,520,163 | -0.72(-4.37%) |
Feb 02, 2018 | 16.52 | 16.81 | 16.41 | 16.46 | 20,064,040 | -0.13(-0.78%) |
Feb 01, 2018 | 16.17 | 16.59 | 16.13 | 16.59 | 11,419,883 | +0.40(+2.48%) |
Jan 31, 2018 | 16.24 | 16.36 | 16.13 | 16.19 | 10,152,134 | -0.02(-0.14%) |
Jan 30, 2018 | 16.38 | 16.47 | 16.21 | 16.21 | 15,575,120 | -0.28(-1.70%) |
Jan 29, 2018 | 16.48 | 16.64 | 16.42 | 16.49 | 12,046,698 | -0.02(-0.14%) |
Jan 26, 2018 | 16.42 | 16.54 | 16.22 | 16.52 | 11,137,604 | +0.12(+0.74%) |
Jan 25, 2018 | 16.55 | 16.55 | 16.36 | 16.39 | 13,428,856 | -0.05(-0.28%) |
Jan 24, 2018 | 16.42 | 16.55 | 16.32 | 16.44 | 13,704,165 | +0.09(+0.56%) |
Jan 23, 2018 | 16.11 | 16.47 | 16.08 | 16.35 | 12,836,900 | +0.17(+1.03%) |
Jan 22, 2018 | 15.99 | 16.21 | 15.95 | 16.18 | 11,970,106 | +0.17(+1.09%) |
Jan 19, 2018 | 15.71 | 16.17 | 15.71 | 16.01 | 17,995,748 | +0.26(+1.63%) |
Jan 18, 2018 | 15.63 | 15.89 | 15.60 | 15.75 | 26,953,586 | -0.33(-2.07%) |
Jan 17, 2018 | 16.14 | 16.19 | 15.93 | 16.08 | 15,535,487 | -0.05(-0.28%) |
Jan 16, 2018 | 16.30 | 16.42 | 16.02 | 16.13 | 13,232,293 | -0.08(-0.47%) |
Jan 12, 2018 | 16.21 | 16.21 | 16.21 | 0 | +0.17(+1.09%) | |
Jan 11, 2018 | 15.99 | 16.07 | 15.91 | 16.03 | 8,839,619 | +0.14(+0.86%) |
Jan 10, 2018 | 16.10 | 15.90 | 11,761,343 | +0.20(+1.30%) | ||
Jan 09, 2018 | 15.41 | 15.80 | 15.36 | 15.69 | 12,996,750 | +0.35(+2.27%) |
Jan 08, 2018 | 15.40 | 15.40 | 15.25 | 15.34 | 10,474,742 | -0.04(-0.25%) |
Jan 05, 2018 | 15.49 | 15.49 | 15.29 | 15.38 | 7,781,894 | +0.01(+0.05%) |
Jan 04, 2018 | 15.46 | 15.58 | 15.34 | 15.37 | 13,882,815 | +0.06(+0.40%) |
Jan 03, 2018 | 15.30 | 15.35 | 15.21 | 15.31 | 12,258,837 | +0.05(+0.35%) |