Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 16.33 | 16.33 | 16.33 | 0 | +0.76(+4.90%) | |
Mar 28, 2018 | 16.00 | 16.03 | 15.34 | 15.56 | 20,715,986 | -0.46(-2.84%) |
Mar 27, 2018 | 16.60 | 16.60 | 15.91 | 16.02 | 17,157,176 | -0.47(-2.87%) |
Mar 26, 2018 | 16.47 | 16.54 | 16.10 | 16.49 | 13,977,577 | +0.21(+1.31%) |
Mar 23, 2018 | 16.86 | 17.00 | 16.27 | 16.28 | 17,690,146 | -0.49(-2.94%) |
Mar 22, 2018 | 17.56 | 17.58 | 16.77 | 16.77 | 19,345,252 | -1.05(-5.89%) |
Mar 21, 2018 | 17.28 | 17.88 | 17.25 | 17.82 | 16,924,248 | +0.64(+3.73%) |
Mar 20, 2018 | 16.87 | 17.26 | 16.84 | 17.18 | 17,934,306 | +0.41(+2.44%) |
Mar 19, 2018 | 16.97 | 16.99 | 16.64 | 16.77 | 12,409,048 | -0.29(-1.69%) |
Mar 16, 2018 | 17.19 | 17.26 | 17.03 | 17.06 | 16,367,245 | -0.05(-0.27%) |
Mar 15, 2018 | 17.31 | 17.40 | 17.05 | 17.11 | 11,288,175 | -0.23(-1.34%) |
Mar 14, 2018 | 17.49 | 17.61 | 17.28 | 17.34 | 13,449,662 | +0.17(+0.97%) |
Mar 13, 2018 | 17.39 | 17.53 | 17.11 | 17.17 | 12,917,523 | -0.07(-0.43%) |
Mar 12, 2018 | 17.09 | 17.26 | 16.90 | 17.25 | 11,836,283 | +0.12(+0.71%) |
Mar 09, 2018 | 16.83 | 17.13 | 16.80 | 17.12 | 16,646,111 | +0.52(+3.13%) |
Mar 08, 2018 | 16.75 | 16.83 | 16.46 | 16.60 | 12,884,603 | -0.23(-1.38%) |
Mar 07, 2018 | 16.79 | 16.84 | 15,014,456 | -0.54(-3.10%) | ||
Mar 06, 2018 | 17.28 | 17.55 | 17.11 | 17.38 | 19,818,060 | +0.47(+2.80%) |
Mar 05, 2018 | 16.90 | 17.09 | 16.77 | 16.90 | 17,658,538 | -0.12(-0.71%) |
Mar 02, 2018 | 16.99 | 17.22 | 16.76 | 17.02 | 17,499,832 | -0.20(-1.19%) |
Mar 01, 2018 | 17.42 | 17.42 | 16.91 | 17.23 | 16,279,123 | -0.06(-0.32%) |
Feb 28, 2018 | 17.64 | 17.81 | 17.28 | 17.28 | 18,361,042 | -0.46(-2.57%) |
Feb 27, 2018 | 18.03 | 18.04 | 17.60 | 17.74 | 16,190,574 | -0.41(-2.25%) |
Feb 26, 2018 | 18.21 | 18.34 | 17.90 | 18.15 | 14,913,848 | -0.02(-0.10%) |
Feb 23, 2018 | 17.81 | 18.24 | 17.81 | 18.17 | 16,263,307 | +0.36(+2.04%) |
Feb 22, 2018 | 17.80 | 17,969,828 | +0.40(+2.30%) | |||
Feb 21, 2018 | 17.13 | 17.78 | 17.13 | 17.40 | 17,721,746 | +0.28(+1.63%) |
Feb 20, 2018 | 17.02 | 17.43 | 16.98 | 17.12 | 13,740,102 | -0.28(-1.60%) |
Feb 16, 2018 | 17.40 | 17.40 | 17.40 | 0 | -0.36(-2.04%) | |
Feb 15, 2018 | 17.91 | 17.98 | 17.44 | 17.77 | 23,309,280 | +0.00(+0.00%) |
Feb 14, 2018 | 16.32 | 17.82 | 16.16 | 17.77 | 37,801,460 | +1.23(+7.42%) |
Feb 13, 2018 | 16.40 | 16.70 | 16.26 | 16.54 | 24,906,044 | +0.21(+1.31%) |
Feb 12, 2018 | 16.48 | 16.59 | 16.15 | 16.33 | 28,312,670 | +0.00(+0.00%) |
Feb 09, 2018 | 16.20 | 16.49 | 15.46 | 16.33 | 37,446,524 | +0.38(+2.39%) |
Feb 08, 2018 | 16.60 | 16.85 | 15.87 | 15.94 | 32,181,738 | -0.65(-3.92%) |
Feb 07, 2018 | 17.07 | 17.41 | 16.52 | 16.60 | 33,384,032 | -0.82(-4.70%) |
Feb 06, 2018 | 16.02 | 17.45 | 15.86 | 17.41 | 41,526,124 | +0.95(+5.76%) |
Feb 05, 2018 | 16.86 | 17.31 | 16.13 | 16.47 | 31,968,654 | -0.23(-1.39%) |
Feb 02, 2018 | 17.90 | 17.91 | 16.66 | 16.70 | 27,388,654 | -1.38(-7.61%) |
Feb 01, 2018 | 18.07 | 18.24 | 17.93 | 18.07 | 11,464,292 | -0.05(-0.26%) |
Jan 31, 2018 | 18.06 | 18.19 | 17.92 | 18.12 | 16,238,102 | +0.34(+1.93%) |
Jan 30, 2018 | 18.09 | 18.31 | 17.76 | 17.78 | 17,582,330 | -0.46(-2.55%) |
Jan 29, 2018 | 18.12 | 18.36 | 17.99 | 18.24 | 19,011,202 | +0.08(+0.46%) |
Jan 26, 2018 | 18.30 | 18.33 | 17.99 | 18.16 | 19,744,866 | -0.26(-1.41%) |
Jan 25, 2018 | 18.55 | 18.82 | 17.96 | 18.42 | 34,074,820 | +0.20(+1.12%) |
Jan 24, 2018 | 18.48 | 18.71 | 18.03 | 18.21 | 26,589,102 | +0.05(+0.26%) |
Jan 23, 2018 | 18.21 | 18.32 | 17.60 | 18.17 | 29,908,848 | -0.41(-2.20%) |
Jan 22, 2018 | 18.44 | 18.75 | 18.30 | 18.57 | 18,974,996 | +0.03(+0.15%) |
Jan 19, 2018 | 18.73 | 18.04 | 18.55 | 24,361,176 | +0.52(+2.89%) | |
Jan 18, 2018 | 18.30 | 18.40 | 18.00 | 18.03 | 25,112,904 | -0.34(-1.87%) |
Jan 17, 2018 | 17.97 | 18.42 | 17.94 | 18.37 | 18,172,552 | +0.42(+2.33%) |
Jan 16, 2018 | 18.12 | 18.35 | 17.78 | 17.95 | 24,571,750 | -0.40(-2.18%) |
Jan 12, 2018 | 18.35 | 18.35 | 18.35 | 0 | -0.12(-0.65%) | |
Jan 11, 2018 | 18.25 | 18.53 | 18.00 | 18.47 | 22,853,524 | +0.34(+1.90%) |
Jan 10, 2018 | 18.13 | 30,168,136 | +0.55(+3.12%) | |||
Jan 09, 2018 | 18.38 | 18.39 | 17.52 | 17.58 | 35,093,336 | -0.83(-4.49%) |
Jan 08, 2018 | 18.55 | 18.57 | 18.32 | 18.41 | 16,397,410 | -0.08(-0.45%) |
Jan 05, 2018 | 18.30 | 18.50 | 18.15 | 18.49 | 14,927,691 | +0.15(+0.81%) |
Jan 04, 2018 | 18.24 | 18.42 | 17.95 | 18.34 | 21,028,086 | +0.25(+1.39%) |
Jan 03, 2018 | 18.41 | 18.44 | 17.80 | 18.09 | 22,240,822 | -0.28(-1.52%) |