Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 16.32 | 16.32 | 16.32 | 0 | +0.22(+1.37%) | |
Mar 28, 2018 | 16.00 | 16.27 | 15.93 | 16.10 | 797,515 | +0.15(+0.94%) |
Mar 27, 2018 | 15.89 | 16.12 | 15.68 | 15.95 | 591,593 | +0.04(+0.25%) |
Mar 26, 2018 | 16.72 | 16.75 | 15.63 | 15.91 | 760,494 | -0.63(-3.81%) |
Mar 23, 2018 | 16.50 | 16.71 | 16.34 | 16.54 | 645,875 | +0.14(+0.85%) |
Mar 22, 2018 | 16.31 | 16.79 | 16.27 | 16.40 | 931,471 | -0.03(-0.18%) |
Mar 21, 2018 | 16.09 | 16.53 | 16.07 | 16.43 | 713,028 | +0.39(+2.43%) |
Mar 20, 2018 | 16.26 | 16.31 | 15.85 | 16.04 | 634,534 | -0.19(-1.17%) |
Mar 19, 2018 | 16.28 | 16.37 | 16.04 | 16.23 | 657,196 | -0.09(-0.55%) |
Mar 16, 2018 | 16.05 | 16.54 | 15.95 | 16.32 | 1,131,825 | +0.29(+1.81%) |
Mar 15, 2018 | 16.10 | 16.24 | 16.00 | 16.03 | 761,147 | -0.06(-0.37%) |
Mar 14, 2018 | 16.05 | 16.31 | 15.96 | 16.09 | 505,427 | +0.03(+0.19%) |
Mar 13, 2018 | 16.11 | 16.46 | 16.01 | 16.06 | 1,044,957 | +0.05(+0.31%) |
Mar 12, 2018 | 15.92 | 16.28 | 15.75 | 16.01 | 861,371 | +0.05(+0.31%) |
Mar 09, 2018 | 16.21 | 16.21 | 15.78 | 15.96 | 1,000,208 | -0.20(-1.24%) |
Mar 08, 2018 | 16.32 | 16.41 | 15.97 | 16.16 | 747,913 | -0.15(-0.92%) |
Mar 07, 2018 | 16.90 | 16.24 | 16.31 | 1,270,745 | -0.21(-1.27%) | |
Mar 06, 2018 | 16.44 | 16.75 | 16.29 | 16.52 | 1,403,915 | +0.09(+0.55%) |
Mar 05, 2018 | 15.78 | 16.56 | 15.78 | 16.43 | 1,776,005 | +0.52(+3.27%) |
Mar 02, 2018 | 16.61 | 16.70 | 14.69 | 15.91 | 4,436,726 | -1.26(-7.34%) |
Mar 01, 2018 | 17.16 | 17.49 | 16.99 | 17.17 | 1,159,616 | -0.06(-0.35%) |
Feb 28, 2018 | 17.97 | 18.00 | 17.16 | 17.23 | 1,669,830 | -0.76(-4.22%) |
Feb 27, 2018 | 18.33 | 18.40 | 17.83 | 17.99 | 1,337,671 | -0.26(-1.42%) |
Feb 26, 2018 | 18.13 | 18.45 | 17.90 | 18.25 | 1,105,317 | +0.10(+0.55%) |
Feb 23, 2018 | 18.57 | 18.65 | 18.06 | 18.15 | 778,760 | -0.27(-1.47%) |
Feb 22, 2018 | 18.39 | 18.42 | 526,894 | -0.43(-2.28%) | ||
Feb 21, 2018 | 19.13 | 19.48 | 18.85 | 18.85 | 1,166,889 | -0.26(-1.36%) |
Feb 20, 2018 | 19.79 | 19.79 | 19.09 | 19.11 | 972,900 | -0.83(-4.16%) |
Feb 16, 2018 | 19.94 | 19.94 | 19.94 | 0 | +0.39(+1.99%) | |
Feb 15, 2018 | 19.62 | 19.68 | 18.98 | 19.55 | 918,364 | -0.07(-0.36%) |
Feb 14, 2018 | 19.02 | 19.93 | 18.94 | 19.62 | 1,016,258 | +0.54(+2.83%) |
Feb 13, 2018 | 18.18 | 19.46 | 18.16 | 19.08 | 1,404,329 | +0.89(+4.89%) |
Feb 12, 2018 | 17.88 | 18.50 | 17.46 | 18.19 | 1,772,685 | +0.35(+1.96%) |
Feb 09, 2018 | 17.54 | 17.90 | 17.02 | 17.84 | 1,925,766 | +0.72(+4.21%) |
Feb 08, 2018 | 16.17 | 17.89 | 16.11 | 17.12 | 2,986,588 | +1.79(+11.68%) |
Feb 07, 2018 | 14.90 | 15.40 | 14.86 | 15.33 | 1,225,501 | +0.44(+2.96%) |
Feb 06, 2018 | 14.44 | 14.99 | 14.43 | 14.89 | 1,056,766 | +0.04(+0.27%) |
Feb 05, 2018 | 14.90 | 15.09 | 14.88 | 14.85 | 1,048,330 | -0.17(-1.13%) |
Feb 02, 2018 | 15.06 | 15.25 | 14.99 | 15.02 | 888,957 | -0.18(-1.18%) |
Feb 01, 2018 | 15.03 | 15.23 | 15.02 | 15.20 | 797,271 | +0.05(+0.33%) |
Jan 31, 2018 | 15.09 | 15.25 | 14.98 | 15.15 | 878,526 | +0.14(+0.93%) |
Jan 30, 2018 | 14.81 | 15.07 | 14.64 | 15.01 | 599,621 | +0.05(+0.33%) |
Jan 29, 2018 | 14.99 | 15.08 | 14.84 | 14.96 | 825,268 | -0.09(-0.60%) |
Jan 26, 2018 | 15.21 | 15.23 | 14.95 | 15.05 | 662,240 | -0.11(-0.73%) |
Jan 25, 2018 | 15.81 | 15.92 | 15.12 | 15.16 | 773,014 | -0.57(-3.62%) |
Jan 24, 2018 | 15.65 | 15.95 | 15.49 | 15.73 | 772,538 | +0.10(+0.64%) |
Jan 23, 2018 | 15.65 | 15.76 | 15.46 | 15.63 | 556,570 | -0.04(-0.26%) |
Jan 22, 2018 | 15.45 | 15.73 | 15.36 | 15.67 | 440,774 | +0.18(+1.16%) |
Jan 19, 2018 | 15.11 | 15.63 | 15.02 | 15.49 | 390,971 | +0.35(+2.31%) |
Jan 18, 2018 | 15.09 | 15.32 | 15.06 | 15.14 | 966,621 | +0.00(+0.00%) |
Jan 17, 2018 | 15.25 | 15.46 | 15.07 | 15.14 | 639,946 | -0.07(-0.46%) |
Jan 16, 2018 | 15.10 | 15.32 | 15.01 | 15.21 | 596,624 | +0.10(+0.66%) |
Jan 12, 2018 | 15.11 | 15.11 | 15.11 | 0 | +0.07(+0.47%) | |
Jan 11, 2018 | 14.57 | 15.26 | 14.45 | 15.04 | 750,215 | +0.52(+3.58%) |
Jan 10, 2018 | 14.78 | 14.52 | 605,163 | +0.18(+1.26%) | ||
Jan 09, 2018 | 14.40 | 14.51 | 14.33 | 14.34 | 576,183 | -0.05(-0.35%) |
Jan 08, 2018 | 14.58 | 14.73 | 14.16 | 14.39 | 483,246 | -0.20(-1.37%) |
Jan 05, 2018 | 14.59 | 14.70 | 14.23 | 14.59 | 465,282 | +0.01(+0.07%) |
Jan 04, 2018 | 14.20 | 14.67 | 13.98 | 14.58 | 951,596 | +0.50(+3.55%) |
Jan 03, 2018 | 15.05 | 15.23 | 13.96 | 14.08 | 1,430,388 | -1.02(-6.75%) |