Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 18.64 | 18.64 | 18.64 | 0 | -0.13(-0.69%) | |
Mar 28, 2018 | 18.68 | 18.93 | 18.41 | 18.77 | 2,371,031 | +0.03(+0.16%) |
Mar 27, 2018 | 19.33 | 19.35 | 18.68 | 18.74 | 1,191,438 | -0.59(-3.05%) |
Mar 26, 2018 | 19.20 | 19.37 | 18.88 | 19.33 | 1,909,596 | +0.26(+1.36%) |
Mar 23, 2018 | 19.33 | 19.50 | 19.02 | 19.07 | 2,549,206 | -0.30(-1.55%) |
Mar 22, 2018 | 19.91 | 19.91 | 19.33 | 19.37 | 1,380,882 | -0.64(-3.20%) |
Mar 21, 2018 | 19.93 | 20.19 | 19.93 | 20.01 | 1,354,458 | +0.10(+0.50%) |
Mar 20, 2018 | 19.82 | 20.00 | 19.81 | 19.91 | 1,463,310 | +0.07(+0.35%) |
Mar 19, 2018 | 19.76 | 19.91 | 19.70 | 19.84 | 1,578,569 | +0.05(+0.25%) |
Mar 16, 2018 | 19.66 | 19.95 | 19.61 | 19.79 | 2,177,420 | +0.16(+0.82%) |
Mar 15, 2018 | 19.61 | 19.76 | 19.50 | 19.63 | 1,575,783 | +0.02(+0.10%) |
Mar 14, 2018 | 19.81 | 19.94 | 19.55 | 19.61 | 1,207,007 | -0.07(-0.36%) |
Mar 13, 2018 | 19.70 | 19.86 | 19.61 | 19.68 | 854,663 | +0.06(+0.31%) |
Mar 12, 2018 | 19.49 | 19.73 | 19.48 | 19.62 | 956,497 | +0.13(+0.67%) |
Mar 09, 2018 | 19.60 | 19.72 | 19.41 | 19.49 | 1,446,948 | -0.05(-0.26%) |
Mar 08, 2018 | 19.47 | 19.60 | 19.43 | 19.54 | 1,632,463 | +0.17(+0.88%) |
Mar 07, 2018 | 19.26 | 19.37 | 2,547,210 | -0.20(-1.02%) | ||
Mar 06, 2018 | 19.60 | 20.32 | 19.53 | 19.57 | 2,820,029 | +0.17(+0.88%) |
Mar 05, 2018 | 18.73 | 19.42 | 18.70 | 19.40 | 1,886,462 | +0.60(+3.19%) |
Mar 02, 2018 | 18.28 | 18.89 | 18.25 | 18.80 | 2,846,634 | +0.38(+2.06%) |
Mar 01, 2018 | 18.88 | 18.88 | 18.29 | 18.42 | 3,270,496 | -0.48(-2.54%) |
Feb 28, 2018 | 18.58 | 19.01 | 18.54 | 18.90 | 2,766,435 | +0.38(+2.05%) |
Feb 27, 2018 | 18.99 | 19.06 | 18.48 | 18.52 | 1,711,653 | -0.51(-2.68%) |
Feb 26, 2018 | 18.80 | 19.07 | 18.73 | 19.03 | 3,034,105 | +0.30(+1.60%) |
Feb 23, 2018 | 18.33 | 18.93 | 18.33 | 18.73 | 3,128,604 | +0.45(+2.46%) |
Feb 22, 2018 | 18.28 | 4,702,108 | +0.42(+2.35%) | |||
Feb 21, 2018 | 17.01 | 18.15 | 16.99 | 17.86 | 7,256,380 | +1.87(+11.69%) |
Feb 20, 2018 | 15.95 | 16.12 | 15.89 | 15.99 | 3,655,776 | -0.03(-0.19%) |
Feb 16, 2018 | 16.02 | 16.02 | 16.02 | 0 | +0.03(+0.19%) | |
Feb 15, 2018 | 15.97 | 16.14 | 15.84 | 15.99 | 3,690,395 | +0.09(+0.57%) |
Feb 14, 2018 | 15.43 | 15.98 | 15.42 | 15.90 | 4,112,563 | +0.39(+2.51%) |
Feb 13, 2018 | 15.55 | 15.65 | 15.40 | 15.51 | 2,069,737 | -0.08(-0.51%) |
Feb 12, 2018 | 15.41 | 15.77 | 15.33 | 15.59 | 2,743,343 | +0.20(+1.30%) |
Feb 09, 2018 | 15.81 | 15.86 | 15.06 | 15.39 | 3,088,277 | -0.29(-1.85%) |
Feb 08, 2018 | 16.26 | 16.35 | 15.67 | 15.68 | 5,048,255 | -0.58(-3.57%) |
Feb 07, 2018 | 16.05 | 16.39 | 16.01 | 16.26 | 3,374,700 | +0.16(+0.99%) |
Feb 06, 2018 | 15.84 | 16.20 | 15.75 | 16.10 | 2,075,800 | -0.00(-0.03%) |
Feb 05, 2018 | 16.13 | 16.18 | 15.90 | 16.11 | 1,073,373 | -0.16(-0.95%) |
Feb 02, 2018 | 16.16 | 16.34 | 16.16 | 16.26 | 1,876,578 | -0.03(-0.18%) |
Feb 01, 2018 | 16.37 | 16.46 | 16.25 | 16.29 | 1,293,148 | -0.11(-0.67%) |
Jan 31, 2018 | 16.65 | 16.66 | 16.30 | 16.40 | 1,611,874 | -0.18(-1.09%) |
Jan 30, 2018 | 16.59 | 16.67 | 16.58 | 16.58 | 1,476,612 | -0.09(-0.54%) |
Jan 29, 2018 | 16.67 | 16.75 | 16.52 | 16.67 | 1,461,541 | -0.08(-0.48%) |
Jan 26, 2018 | 16.82 | 16.83 | 16.71 | 16.75 | 1,291,311 | +0.01(+0.06%) |
Jan 25, 2018 | 16.83 | 16.97 | 16.68 | 16.74 | 5,084,310 | -0.05(-0.30%) |
Jan 24, 2018 | 16.89 | 16.96 | 16.72 | 16.79 | 1,193,282 | -0.05(-0.30%) |
Jan 23, 2018 | 16.77 | 16.86 | 16.70 | 16.84 | 1,278,808 | +0.09(+0.54%) |
Jan 22, 2018 | 16.60 | 16.78 | 16.58 | 16.75 | 1,764,869 | +0.15(+0.90%) |
Jan 19, 2018 | 16.95 | 16.95 | 16.50 | 16.60 | 2,233,887 | -0.26(-1.54%) |
Jan 18, 2018 | 16.83 | 17.16 | 16.78 | 16.86 | 4,314,780 | +0.02(+0.12%) |
Jan 17, 2018 | 16.80 | 16.99 | 16.79 | 16.84 | 5,681,823 | +0.05(+0.30%) |
Jan 16, 2018 | 16.88 | 16.90 | 16.67 | 16.79 | 2,525,111 | -0.12(-0.71%) |
Jan 12, 2018 | 16.91 | 16.91 | 16.91 | 0 | +0.20(+1.20%) | |
Jan 11, 2018 | 16.42 | 16.73 | 16.35 | 16.71 | 1,904,048 | +0.28(+1.70%) |
Jan 10, 2018 | 16.28 | 16.52 | 16.20 | 16.43 | 2,105,254 | +0.15(+0.92%) |
Jan 09, 2018 | 16.40 | 16.51 | 16.16 | 16.28 | 3,164,888 | -0.18(-1.09%) |
Jan 08, 2018 | 16.14 | 16.62 | 16.10 | 16.46 | 2,065,183 | +0.30(+1.86%) |
Jan 05, 2018 | 16.35 | 16.36 | 15.99 | 16.16 | 1,917,371 | -0.11(-0.68%) |
Jan 04, 2018 | 16.25 | 16.41 | 16.24 | 16.27 | 2,108,189 | +0.02(+0.12%) |
Jan 03, 2018 | 16.46 | 16.49 | 16.21 | 16.25 | 2,211,860 | -0.29(-1.75%) |