Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 13.15 | 13.15 | 13.15 | 0 | +0.05(+0.38%) | |
Mar 28, 2018 | 13.14 | 13.30 | 12.96 | 13.10 | 5,718,830 | -0.09(-0.68%) |
Mar 27, 2018 | 13.03 | 13.47 | 12.82 | 13.19 | 5,066,106 | +0.17(+1.31%) |
Mar 26, 2018 | 13.33 | 13.37 | 12.92 | 13.02 | 7,273,143 | -0.21(-1.59%) |
Mar 23, 2018 | 12.96 | 13.39 | 12.95 | 13.23 | 5,204,209 | +0.33(+2.56%) |
Mar 22, 2018 | 12.75 | 13.03 | 12.72 | 12.90 | 5,725,341 | +0.10(+0.78%) |
Mar 21, 2018 | 13.00 | 13.15 | 12.74 | 12.80 | 5,762,986 | -0.17(-1.31%) |
Mar 20, 2018 | 13.27 | 13.36 | 12.73 | 12.97 | 11,300,638 | -0.25(-1.89%) |
Mar 19, 2018 | 13.78 | 14.02 | 13.19 | 13.22 | 7,302,298 | -0.64(-4.62%) |
Mar 16, 2018 | 13.86 | 14.00 | 13.73 | 13.86 | 9,550,814 | +0.02(+0.14%) |
Mar 15, 2018 | 13.95 | 14.17 | 13.73 | 13.84 | 7,610,161 | -0.34(-2.40%) |
Mar 14, 2018 | 14.45 | 14.58 | 13.93 | 14.18 | 10,216,447 | -0.29(-2.00%) |
Mar 13, 2018 | 15.00 | 15.00 | 14.44 | 14.47 | 5,978,416 | -0.52(-3.47%) |
Mar 12, 2018 | 15.00 | 15.11 | 14.72 | 14.99 | 6,582,417 | +0.15(+1.04%) |
Mar 09, 2018 | 15.12 | 15.33 | 14.37 | 14.84 | 20,054,312 | -1.13(-7.11%) |
Mar 08, 2018 | 16.02 | 16.20 | 15.89 | 15.97 | 3,327,312 | -0.01(-0.06%) |
Mar 07, 2018 | 16.55 | 15.86 | 15.98 | 3,453,862 | -0.46(-2.80%) | |
Mar 06, 2018 | 16.46 | 16.55 | 16.18 | 16.44 | 3,928,243 | +0.02(+0.12%) |
Mar 05, 2018 | 16.50 | 17.02 | 16.40 | 16.42 | 4,214,468 | -0.15(-0.91%) |
Mar 02, 2018 | 15.75 | 16.65 | 15.71 | 16.57 | 3,901,150 | +0.72(+4.54%) |
Mar 01, 2018 | 15.90 | 16.07 | 15.59 | 15.85 | 4,197,607 | -0.05(-0.31%) |
Feb 28, 2018 | 16.02 | 16.17 | 15.84 | 15.90 | 3,581,963 | -0.07(-0.44%) |
Feb 27, 2018 | 16.06 | 16.28 | 15.65 | 15.97 | 5,366,999 | -0.11(-0.68%) |
Feb 26, 2018 | 16.20 | 16.40 | 15.21 | 16.08 | 10,214,641 | -0.56(-3.37%) |
Feb 23, 2018 | 16.77 | 17.14 | 16.45 | 16.64 | 3,475,880 | +0.00(+0.00%) |
Feb 22, 2018 | 16.60 | 16.64 | 3,756,527 | -0.38(-2.23%) | ||
Feb 21, 2018 | 16.44 | 17.23 | 16.43 | 17.02 | 4,447,096 | +0.55(+3.34%) |
Feb 20, 2018 | 16.48 | 16.78 | 16.24 | 16.47 | 5,330,176 | -0.08(-0.48%) |
Feb 16, 2018 | 16.55 | 16.55 | 16.55 | 0 | -0.41(-2.42%) | |
Feb 15, 2018 | 16.54 | 17.15 | 16.29 | 16.96 | 4,017,778 | +0.45(+2.73%) |
Feb 14, 2018 | 16.58 | 15.97 | 16.51 | 3,932,329 | +0.15(+0.92%) | |
Feb 13, 2018 | 16.30 | 16.36 | 4,096,012 | -1.00(-5.76%) | ||
Feb 12, 2018 | 17.12 | 18.02 | 16.93 | 17.36 | 6,676,597 | +0.09(+0.52%) |
Feb 09, 2018 | 16.04 | 17.42 | 15.95 | 17.27 | 9,839,662 | +1.27(+7.94%) |
Feb 08, 2018 | 16.97 | 17.05 | 15.84 | 16.00 | 10,402,834 | -1.00(-5.88%) |
Feb 07, 2018 | 16.67 | 16.99 | 16.62 | 17.00 | 10,815,610 | +0.15(+0.89%) |
Feb 06, 2018 | 15.97 | 17.04 | 15.73 | 16.85 | 7,592,056 | +0.30(+1.84%) |
Feb 05, 2018 | 16.40 | 17.19 | 16.32 | 16.55 | 8,334,326 | +0.02(+0.09%) |
Feb 02, 2018 | 14.44 | 16.95 | 14.32 | 16.53 | 16,567,552 | +1.21(+7.90%) |
Feb 01, 2018 | 15.74 | 15.88 | 15.07 | 15.32 | 9,512,973 | -0.52(-3.28%) |
Jan 31, 2018 | 16.06 | 16.08 | 15.73 | 15.84 | 5,710,508 | -0.15(-0.94%) |
Jan 30, 2018 | 16.03 | 16.34 | 15.77 | 15.99 | 6,305,956 | -0.13(-0.81%) |
Jan 29, 2018 | 16.38 | 16.42 | 15.96 | 16.12 | 3,539,317 | -0.45(-2.72%) |
Jan 26, 2018 | 16.70 | 16.93 | 16.35 | 16.57 | 5,631,643 | -0.07(-0.42%) |
Jan 25, 2018 | 17.19 | 17.45 | 16.46 | 16.64 | 4,883,408 | -0.63(-3.65%) |
Jan 24, 2018 | 17.59 | 17.96 | 16.96 | 17.27 | 9,540,187 | -0.49(-2.76%) |
Jan 23, 2018 | 16.09 | 18.88 | 15.72 | 17.76 | 18,138,228 | +1.67(+10.38%) |
Jan 22, 2018 | 16.08 | 16.21 | 15.81 | 16.09 | 8,221,523 | -0.05(-0.31%) |
Jan 19, 2018 | 15.21 | 16.26 | 15.04 | 16.14 | 8,952,183 | +0.91(+5.98%) |
Jan 18, 2018 | 15.13 | 15.57 | 14.79 | 15.23 | 7,212,507 | +0.07(+0.46%) |
Jan 17, 2018 | 15.15 | 15.53 | 15.06 | 15.16 | 3,577,998 | +0.04(+0.26%) |
Jan 16, 2018 | 15.32 | 15.39 | 15.01 | 15.12 | 4,242,019 | -0.17(-1.11%) |
Jan 12, 2018 | 15.29 | 15.29 | 15.29 | 0 | -0.19(-1.23%) | |
Jan 11, 2018 | 15.59 | 15.61 | 15.09 | 15.48 | 4,382,883 | -0.20(-1.28%) |
Jan 10, 2018 | 15.86 | 15.68 | 3,031,089 | -0.14(-0.88%) | ||
Jan 09, 2018 | 15.86 | 16.16 | 15.70 | 15.82 | 3,488,780 | +0.01(+0.06%) |
Jan 08, 2018 | 16.25 | 16.59 | 15.76 | 15.81 | 5,055,880 | -0.45(-2.77%) |
Jan 05, 2018 | 15.97 | 16.29 | 15.75 | 16.26 | 4,741,020 | +0.35(+2.20%) |
Jan 04, 2018 | 16.13 | 16.18 | 15.87 | 15.91 | 2,977,908 | -0.23(-1.43%) |
Jan 03, 2018 | 16.00 | 16.26 | 15.89 | 16.14 | 3,411,080 | +0.12(+0.75%) |