Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.64 | 14.64 | 14.64 | 0 | +0.21(+1.45%) | |
Mar 28, 2018 | 14.48 | 14.56 | 14.23 | 14.43 | 14,247,047 | +0.00(+0.00%) |
Mar 27, 2018 | 14.99 | 15.02 | 14.28 | 14.43 | 15,340,679 | -0.49(-3.31%) |
Mar 26, 2018 | 14.62 | 14.96 | 14.49 | 14.93 | 14,724,510 | +0.67(+4.67%) |
Mar 23, 2018 | 14.99 | 15.12 | 14.23 | 14.26 | 20,273,552 | -0.73(-4.90%) |
Mar 22, 2018 | 15.47 | 15.57 | 14.96 | 14.99 | 12,579,734 | -0.71(-4.53%) |
Mar 21, 2018 | 15.68 | 15.90 | 15.55 | 15.70 | 8,920,749 | +0.03(+0.19%) |
Mar 20, 2018 | 15.70 | 15.79 | 15.62 | 15.67 | 7,311,643 | +0.01(+0.05%) |
Mar 19, 2018 | 15.72 | 15.77 | 15.49 | 15.67 | 10,596,017 | -0.03(-0.19%) |
Mar 16, 2018 | 15.71 | 15.82 | 15.61 | 15.70 | 19,685,286 | +0.04(+0.24%) |
Mar 15, 2018 | 15.75 | 15.79 | 15.59 | 15.66 | 8,780,239 | -0.01(-0.05%) |
Mar 14, 2018 | 16.07 | 16.11 | 15.63 | 15.67 | 17,143,206 | -0.33(-2.06%) |
Mar 13, 2018 | 16.39 | 16.42 | 15.94 | 16.00 | 17,424,004 | -0.33(-2.02%) |
Mar 12, 2018 | 16.58 | 16.78 | 16.31 | 16.33 | 13,062,030 | -0.26(-1.58%) |
Mar 09, 2018 | 16.50 | 16.59 | 16.36 | 16.59 | 10,037,623 | +0.25(+1.56%) |
Mar 08, 2018 | 16.49 | 16.55 | 16.07 | 16.33 | 12,622,389 | -0.12(-0.73%) |
Mar 07, 2018 | 16.52 | 16.45 | 12,354,870 | +0.20(+1.24%) | ||
Mar 06, 2018 | 16.15 | 16.27 | 15.86 | 16.25 | 11,388,013 | +0.19(+1.17%) |
Mar 05, 2018 | 15.76 | 16.16 | 15.65 | 16.06 | 12,236,331 | +0.08(+0.52%) |
Mar 02, 2018 | 15.64 | 16.04 | 15.40 | 15.98 | 17,387,060 | +0.25(+1.62%) |
Mar 01, 2018 | 15.86 | 16.01 | 15.56 | 15.73 | 17,448,758 | -0.10(-0.62%) |
Feb 28, 2018 | 15.91 | 16.18 | 15.80 | 15.82 | 20,883,930 | -0.02(-0.14%) |
Feb 27, 2018 | 15.91 | 16.27 | 15.85 | 15.85 | 18,447,376 | -0.01(-0.09%) |
Feb 26, 2018 | 15.76 | 15.89 | 15.61 | 15.86 | 10,226,042 | +0.24(+1.51%) |
Feb 23, 2018 | 15.40 | 15.63 | 15.36 | 15.63 | 9,750,690 | +0.33(+2.14%) |
Feb 22, 2018 | 15.29 | 15.30 | 10,815,195 | -0.39(-2.47%) | ||
Feb 21, 2018 | 15.59 | 15.93 | 15.56 | 15.69 | 9,227,926 | +0.07(+0.48%) |
Feb 20, 2018 | 15.88 | 15.51 | 15.61 | 8,831,363 | -0.05(-0.33%) | |
Feb 16, 2018 | 15.66 | 15.66 | 15.66 | 0 | +0.05(+0.33%) | |
Feb 15, 2018 | 15.86 | 15.88 | 15.57 | 15.61 | 11,286,369 | -0.16(-1.04%) |
Feb 14, 2018 | 15.28 | 15.79 | 15.22 | 15.77 | 13,734,751 | +0.46(+3.02%) |
Feb 13, 2018 | 15.23 | 15.34 | 15.11 | 15.31 | 13,015,395 | -0.03(-0.19%) |
Feb 12, 2018 | 15.28 | 15.53 | 15.12 | 15.34 | 13,934,249 | +0.15(+0.98%) |
Feb 09, 2018 | 15.19 | 15.32 | 14.63 | 15.19 | 22,016,542 | +0.23(+1.54%) |
Feb 08, 2018 | 15.80 | 15.80 | 14.96 | 14.96 | 17,182,392 | -0.78(-4.97%) |
Feb 07, 2018 | 15.59 | 15.91 | 15.54 | 15.74 | 16,419,961 | +0.09(+0.57%) |
Feb 06, 2018 | 15.00 | 15.71 | 14.83 | 15.66 | 24,993,554 | +0.15(+0.96%) |
Feb 05, 2018 | 15.95 | 16.27 | 15.26 | 15.51 | 16,773,159 | -0.71(-4.37%) |
Feb 02, 2018 | 16.27 | 16.56 | 16.16 | 16.21 | 20,371,308 | -0.13(-0.77%) |
Feb 01, 2018 | 15.92 | 16.34 | 15.89 | 16.34 | 11,594,771 | +0.39(+2.48%) |
Jan 31, 2018 | 15.99 | 16.12 | 15.88 | 15.95 | 10,307,607 | -0.02(-0.14%) |
Jan 30, 2018 | 16.13 | 16.22 | 15.97 | 15.97 | 15,813,643 | -0.28(-1.70%) |
Jan 29, 2018 | 16.23 | 16.39 | 16.17 | 16.24 | 12,231,186 | -0.02(-0.14%) |
Jan 26, 2018 | 16.17 | 16.29 | 15.98 | 16.27 | 11,308,169 | +0.12(+0.74%) |
Jan 25, 2018 | 16.30 | 16.30 | 16.11 | 16.15 | 13,634,510 | -0.04(-0.28%) |
Jan 24, 2018 | 16.18 | 16.30 | 16.08 | 16.19 | 13,914,036 | +0.09(+0.56%) |
Jan 23, 2018 | 15.87 | 16.22 | 15.84 | 16.10 | 13,033,489 | +0.16(+1.03%) |
Jan 22, 2018 | 15.74 | 15.96 | 15.71 | 15.94 | 12,153,420 | +0.17(+1.09%) |
Jan 19, 2018 | 15.48 | 15.92 | 15.48 | 15.77 | 18,271,342 | +0.25(+1.63%) |
Jan 18, 2018 | 15.39 | 15.65 | 15.36 | 15.51 | 27,366,364 | -0.33(-2.07%) |
Jan 17, 2018 | 15.89 | 15.95 | 15.69 | 15.84 | 15,773,404 | -0.04(-0.28%) |
Jan 16, 2018 | 16.05 | 16.17 | 15.77 | 15.89 | 13,434,937 | -0.07(-0.47%) |
Jan 12, 2018 | 15.96 | 15.96 | 15.96 | 0 | +0.17(+1.09%) | |
Jan 11, 2018 | 15.74 | 15.83 | 15.67 | 15.79 | 8,974,993 | +0.13(+0.86%) |
Jan 10, 2018 | 15.86 | 15.66 | 11,941,460 | +0.20(+1.30%) | ||
Jan 09, 2018 | 15.18 | 15.57 | 15.13 | 15.45 | 13,195,788 | +0.34(+2.27%) |
Jan 08, 2018 | 15.16 | 15.16 | 15.02 | 15.11 | 10,635,156 | -0.04(-0.25%) |
Jan 05, 2018 | 15.25 | 15.25 | 15.06 | 15.15 | 7,901,069 | +0.01(+0.05%) |
Jan 04, 2018 | 15.23 | 15.34 | 15.11 | 15.14 | 14,095,422 | +0.06(+0.40%) |
Jan 03, 2018 | 15.07 | 15.12 | 14.98 | 15.08 | 12,446,573 | +0.05(+0.35%) |