Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 16.17 | 16.17 | 16.17 | 0 | -0.02(-0.13%) | |
Mar 28, 2018 | 15.82 | 16.22 | 15.82 | 16.19 | 1,339,291 | +0.44(+2.76%) |
Mar 27, 2018 | 15.72 | 15.96 | 15.54 | 15.76 | 1,487,656 | +0.05(+0.35%) |
Mar 26, 2018 | 15.64 | 15.73 | 15.54 | 15.70 | 2,746,648 | +0.18(+1.17%) |
Mar 23, 2018 | 15.80 | 15.84 | 15.49 | 15.52 | 2,320,427 | -0.28(-1.79%) |
Mar 22, 2018 | 15.90 | 16.11 | 15.80 | 15.80 | 1,219,634 | -0.14(-0.88%) |
Mar 21, 2018 | 16.03 | 16.08 | 15.84 | 15.94 | 1,657,790 | -0.10(-0.63%) |
Mar 20, 2018 | 16.11 | 16.21 | 15.98 | 16.04 | 1,302,684 | -0.06(-0.39%) |
Mar 19, 2018 | 16.22 | 16.22 | 16.00 | 16.11 | 971,718 | -0.14(-0.83%) |
Mar 16, 2018 | 16.10 | 16.26 | 16.06 | 16.24 | 925,469 | +0.13(+0.83%) |
Mar 15, 2018 | 16.14 | 16.17 | 16.02 | 16.11 | 1,206,878 | -0.02(-0.10%) |
Mar 14, 2018 | 16.14 | 16.18 | 16.04 | 16.12 | 1,288,580 | +0.01(+0.08%) |
Mar 13, 2018 | 16.19 | 16.24 | 16.06 | 16.11 | 1,241,358 | -0.01(-0.05%) |
Mar 12, 2018 | 16.07 | 16.15 | 16.02 | 16.12 | 4,302,057 | +0.05(+0.34%) |
Mar 09, 2018 | 15.98 | 16.07 | 15.86 | 16.07 | 1,487,878 | +0.09(+0.58%) |
Mar 08, 2018 | 15.96 | 16.01 | 15.88 | 15.97 | 1,505,559 | +0.03(+0.21%) |
Mar 07, 2018 | 15.94 | 15.94 | 1,927,365 | +0.10(+0.61%) | ||
Mar 06, 2018 | 15.78 | 15.87 | 15.65 | 15.84 | 2,597,995 | +0.06(+0.40%) |
Mar 05, 2018 | 15.57 | 15.85 | 15.53 | 15.78 | 1,163,025 | +0.17(+1.08%) |
Mar 02, 2018 | 15.55 | 15.62 | 15.46 | 15.61 | 1,480,725 | +0.00(+0.00%) |
Mar 01, 2018 | 15.58 | 15.80 | 15.47 | 15.61 | 2,851,752 | +0.04(+0.27%) |
Feb 28, 2018 | 15.61 | 15.77 | 15.56 | 15.57 | 1,789,332 | +0.02(+0.13%) |
Feb 27, 2018 | 15.97 | 15.99 | 15.54 | 15.55 | 1,543,524 | -0.39(-2.48%) |
Feb 26, 2018 | 15.96 | 15.97 | 15.83 | 15.94 | 1,363,373 | +0.05(+0.32%) |
Feb 23, 2018 | 15.73 | 15.90 | 15.66 | 15.89 | 1,378,526 | +0.26(+1.64%) |
Feb 22, 2018 | 15.76 | 15.64 | 1,778,390 | +0.17(+1.09%) | ||
Feb 21, 2018 | 15.77 | 15.83 | 15.47 | 15.47 | 2,168,578 | -0.31(-1.94%) |
Feb 20, 2018 | 15.90 | 16.05 | 15.78 | 15.78 | 1,688,515 | -0.19(-1.18%) |
Feb 16, 2018 | 15.96 | 15.96 | 15.96 | 0 | +0.09(+0.55%) | |
Feb 15, 2018 | 15.71 | 15.90 | 15.69 | 15.88 | 2,181,399 | +0.21(+1.34%) |
Feb 14, 2018 | 15.64 | 15.68 | 15.45 | 15.67 | 2,293,283 | -0.11(-0.69%) |
Feb 13, 2018 | 15.82 | 15.78 | 2,832,335 | +0.09(+0.59%) | ||
Feb 12, 2018 | 15.71 | 15.73 | 15.23 | 15.68 | 2,998,464 | +0.00(+0.00%) |
Feb 09, 2018 | 15.36 | 15.79 | 15.23 | 15.68 | 4,221,320 | +0.43(+2.81%) |
Feb 08, 2018 | 15.67 | 15.83 | 15.25 | 15.25 | 3,590,091 | -0.46(-2.94%) |
Feb 07, 2018 | 15.75 | 15.87 | 15.70 | 15.72 | 2,780,890 | -0.06(-0.40%) |
Feb 06, 2018 | 15.49 | 15.83 | 15.40 | 15.78 | 4,948,460 | -0.19(-1.18%) |
Feb 05, 2018 | 16.23 | 16.31 | 15.75 | 15.97 | 3,487,279 | -0.31(-1.91%) |
Feb 02, 2018 | 16.28 | 16.38 | 16.13 | 16.28 | 2,577,051 | -0.12(-0.72%) |
Feb 01, 2018 | 16.74 | 16.83 | 16.38 | 16.40 | 2,554,549 | -0.38(-2.25%) |
Jan 31, 2018 | 16.51 | 16.78 | 16.46 | 16.77 | 3,127,195 | +0.29(+1.76%) |
Jan 30, 2018 | 16.57 | 16.62 | 16.47 | 16.48 | 1,464,478 | -0.15(-0.88%) |
Jan 29, 2018 | 16.72 | 16.76 | 16.59 | 16.63 | 1,347,479 | -0.18(-1.10%) |
Jan 26, 2018 | 16.88 | 16.89 | 16.72 | 16.82 | 1,549,779 | -0.05(-0.27%) |
Jan 25, 2018 | 16.90 | 16.91 | 16.75 | 16.86 | 1,390,492 | -0.05(-0.27%) |
Jan 24, 2018 | 16.98 | 17.00 | 16.85 | 16.91 | 1,702,916 | -0.09(-0.52%) |
Jan 23, 2018 | 16.81 | 17.00 | 16.81 | 17.00 | 2,943,941 | +0.24(+1.43%) |
Jan 22, 2018 | 16.60 | 16.77 | 16.59 | 16.76 | 1,443,560 | +0.16(+0.96%) |
Jan 19, 2018 | 16.54 | 16.60 | 16.48 | 16.60 | 1,693,923 | +0.08(+0.48%) |
Jan 18, 2018 | 16.67 | 16.67 | 16.48 | 16.52 | 2,689,235 | -0.19(-1.16%) |
Jan 17, 2018 | 16.64 | 16.73 | 16.58 | 16.71 | 1,826,434 | +0.13(+0.79%) |
Jan 16, 2018 | 16.63 | 16.78 | 16.57 | 16.58 | 2,055,562 | +0.00(+0.00%) |
Jan 12, 2018 | 16.58 | 16.58 | 16.58 | 0 | -0.12(-0.73%) | |
Jan 11, 2018 | 16.80 | 16.83 | 16.68 | 16.70 | 1,553,917 | -0.05(-0.28%) |
Jan 10, 2018 | 16.86 | 16.86 | 16.66 | 16.75 | 1,793,827 | -0.18(-1.04%) |
Jan 09, 2018 | 17.15 | 17.16 | 16.90 | 16.93 | 1,630,688 | -0.22(-1.30%) |
Jan 08, 2018 | 17.10 | 17.17 | 17.05 | 17.15 | 1,373,638 | +0.08(+0.44%) |
Jan 05, 2018 | 17.06 | 17.09 | 17.01 | 17.07 | 1,818,337 | +0.02(+0.12%) |
Jan 04, 2018 | 17.38 | 17.41 | 17.04 | 17.05 | 1,775,863 | -0.34(-1.95%) |
Jan 03, 2018 | 17.45 | 17.47 | 17.33 | 17.39 | 2,567,101 | -0.04(-0.22%) |