Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 14.85 | 14.85 | 14.85 | 0 | +0.21(+1.45%) | |
Mar 28, 2018 | 14.68 | 14.77 | 14.43 | 14.64 | 14,045,066 | +0.00(+0.00%) |
Mar 27, 2018 | 15.20 | 15.23 | 14.48 | 14.64 | 15,123,193 | -0.50(-3.31%) |
Mar 26, 2018 | 14.83 | 15.18 | 14.70 | 15.14 | 14,515,760 | +0.68(+4.67%) |
Mar 23, 2018 | 15.20 | 15.34 | 14.43 | 14.46 | 19,986,134 | -0.74(-4.90%) |
Mar 22, 2018 | 15.69 | 15.79 | 15.17 | 15.21 | 12,401,390 | -0.72(-4.53%) |
Mar 21, 2018 | 15.91 | 16.13 | 15.77 | 15.93 | 8,794,280 | +0.03(+0.19%) |
Mar 20, 2018 | 15.92 | 16.02 | 15.84 | 15.90 | 7,207,986 | +0.01(+0.05%) |
Mar 19, 2018 | 15.95 | 16.00 | 15.71 | 15.89 | 10,445,797 | -0.03(-0.19%) |
Mar 16, 2018 | 15.94 | 16.05 | 15.83 | 15.92 | 19,406,208 | +0.04(+0.24%) |
Mar 15, 2018 | 15.98 | 16.02 | 15.82 | 15.88 | 8,655,761 | -0.01(-0.05%) |
Mar 14, 2018 | 16.30 | 16.34 | 15.85 | 15.89 | 16,900,166 | -0.33(-2.06%) |
Mar 13, 2018 | 16.62 | 16.65 | 16.17 | 16.23 | 17,176,984 | -0.33(-2.02%) |
Mar 12, 2018 | 16.82 | 17.02 | 16.54 | 16.56 | 12,876,849 | -0.27(-1.58%) |
Mar 09, 2018 | 16.74 | 16.83 | 16.59 | 16.83 | 9,895,319 | +0.26(+1.56%) |
Mar 08, 2018 | 16.73 | 16.79 | 16.30 | 16.57 | 12,443,441 | -0.12(-0.73%) |
Mar 07, 2018 | 16.76 | 16.69 | 12,179,715 | +0.21(+1.24%) | ||
Mar 06, 2018 | 16.38 | 16.51 | 16.09 | 16.48 | 11,226,565 | +0.19(+1.17%) |
Mar 05, 2018 | 15.98 | 16.39 | 15.87 | 16.29 | 12,062,856 | +0.08(+0.52%) |
Mar 02, 2018 | 15.86 | 16.27 | 15.62 | 16.21 | 17,140,562 | +0.26(+1.62%) |
Mar 01, 2018 | 16.09 | 16.24 | 15.79 | 15.95 | 17,201,388 | -0.10(-0.61%) |
Feb 28, 2018 | 16.14 | 16.42 | 16.03 | 16.05 | 20,587,858 | -0.02(-0.14%) |
Feb 27, 2018 | 16.14 | 16.51 | 16.07 | 16.07 | 18,185,848 | -0.02(-0.09%) |
Feb 26, 2018 | 15.98 | 16.12 | 15.84 | 16.09 | 10,081,067 | +0.24(+1.51%) |
Feb 23, 2018 | 15.62 | 15.85 | 15.58 | 15.85 | 9,612,454 | +0.33(+2.14%) |
Feb 22, 2018 | 15.51 | 15.52 | 10,661,868 | -0.39(-2.47%) | ||
Feb 21, 2018 | 15.81 | 16.16 | 15.78 | 15.91 | 9,097,102 | +0.08(+0.48%) |
Feb 20, 2018 | 16.11 | 15.74 | 15.84 | 8,706,161 | -0.05(-0.33%) | |
Feb 16, 2018 | 15.89 | 15.89 | 15.89 | 0 | +0.05(+0.33%) | |
Feb 15, 2018 | 16.08 | 16.10 | 15.79 | 15.84 | 11,126,362 | -0.17(-1.04%) |
Feb 14, 2018 | 15.50 | 16.02 | 15.44 | 16.00 | 13,540,033 | +0.47(+3.02%) |
Feb 13, 2018 | 15.45 | 15.56 | 15.33 | 15.53 | 12,830,875 | -0.03(-0.19%) |
Feb 12, 2018 | 15.50 | 15.76 | 15.34 | 15.56 | 13,736,703 | +0.15(+0.98%) |
Feb 09, 2018 | 15.40 | 15.54 | 14.85 | 15.41 | 21,704,414 | +0.23(+1.54%) |
Feb 08, 2018 | 16.03 | 16.03 | 15.17 | 15.18 | 16,938,796 | -0.79(-4.97%) |
Feb 07, 2018 | 15.81 | 16.14 | 15.76 | 15.97 | 16,187,175 | +0.09(+0.57%) |
Feb 06, 2018 | 15.22 | 15.94 | 15.04 | 15.88 | 24,639,220 | +0.15(+0.96%) |
Feb 05, 2018 | 16.18 | 16.50 | 15.48 | 15.73 | 16,535,366 | -0.72(-4.37%) |
Feb 02, 2018 | 16.51 | 16.80 | 16.39 | 16.45 | 20,082,504 | -0.13(-0.78%) |
Feb 01, 2018 | 16.15 | 16.58 | 16.11 | 16.58 | 11,430,392 | +0.40(+2.48%) |
Jan 31, 2018 | 16.22 | 16.35 | 16.11 | 16.18 | 10,161,476 | -0.02(-0.14%) |
Jan 30, 2018 | 16.36 | 16.45 | 16.20 | 16.20 | 15,589,453 | -0.28(-1.70%) |
Jan 29, 2018 | 16.46 | 16.62 | 16.40 | 16.48 | 12,057,784 | -0.02(-0.14%) |
Jan 26, 2018 | 16.40 | 16.52 | 16.21 | 16.50 | 11,147,853 | +0.12(+0.74%) |
Jan 25, 2018 | 16.54 | 16.54 | 16.34 | 16.38 | 13,441,214 | -0.05(-0.28%) |
Jan 24, 2018 | 16.41 | 16.53 | 16.31 | 16.42 | 13,716,777 | +0.09(+0.56%) |
Jan 23, 2018 | 16.10 | 16.45 | 16.07 | 16.33 | 12,848,714 | +0.17(+1.03%) |
Jan 22, 2018 | 15.97 | 16.19 | 15.93 | 16.17 | 11,981,121 | +0.17(+1.09%) |
Jan 19, 2018 | 15.70 | 16.15 | 15.70 | 15.99 | 18,012,310 | +0.26(+1.63%) |
Jan 18, 2018 | 15.62 | 15.87 | 15.59 | 15.74 | 26,978,390 | -0.33(-2.07%) |
Jan 17, 2018 | 16.12 | 16.18 | 15.92 | 16.07 | 15,549,784 | -0.05(-0.28%) |
Jan 16, 2018 | 16.28 | 16.40 | 16.00 | 16.11 | 13,244,470 | -0.08(-0.47%) |
Jan 12, 2018 | 16.19 | 16.19 | 16.19 | 0 | +0.17(+1.09%) | |
Jan 11, 2018 | 15.97 | 16.05 | 15.89 | 16.02 | 8,847,754 | +0.14(+0.86%) |
Jan 10, 2018 | 16.08 | 15.88 | 11,772,166 | +0.20(+1.30%) | ||
Jan 09, 2018 | 15.40 | 15.79 | 15.34 | 15.68 | 13,008,711 | +0.35(+2.27%) |
Jan 08, 2018 | 15.38 | 15.38 | 15.24 | 15.33 | 10,484,382 | -0.04(-0.25%) |
Jan 05, 2018 | 15.47 | 15.47 | 15.28 | 15.37 | 7,789,055 | +0.01(+0.05%) |
Jan 04, 2018 | 15.45 | 15.56 | 15.33 | 15.36 | 13,895,591 | +0.06(+0.40%) |
Jan 03, 2018 | 15.29 | 15.34 | 15.19 | 15.30 | 12,270,118 | +0.05(+0.35%) |