Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 16.23 | 16.23 | 16.23 | 0 | +0.76(+4.90%) | |
Mar 28, 2018 | 15.91 | 15.93 | 15.25 | 15.47 | 20,838,362 | -0.45(-2.84%) |
Mar 27, 2018 | 16.51 | 16.51 | 15.81 | 15.93 | 17,258,530 | -0.47(-2.87%) |
Mar 26, 2018 | 16.38 | 16.44 | 16.01 | 16.40 | 14,060,148 | +0.21(+1.31%) |
Mar 23, 2018 | 16.76 | 16.90 | 16.17 | 16.18 | 17,794,648 | -0.49(-2.94%) |
Mar 22, 2018 | 17.46 | 17.47 | 16.67 | 16.67 | 19,459,530 | -1.04(-5.89%) |
Mar 21, 2018 | 17.18 | 17.77 | 17.15 | 17.72 | 17,024,226 | +0.64(+3.73%) |
Mar 20, 2018 | 16.77 | 17.16 | 16.74 | 17.08 | 18,040,250 | +0.41(+2.44%) |
Mar 19, 2018 | 16.87 | 16.89 | 16.54 | 16.67 | 12,482,353 | -0.29(-1.69%) |
Mar 16, 2018 | 17.09 | 17.16 | 16.93 | 16.96 | 16,463,932 | -0.05(-0.27%) |
Mar 15, 2018 | 17.21 | 17.30 | 16.95 | 17.01 | 11,354,858 | -0.23(-1.34%) |
Mar 14, 2018 | 17.38 | 17.50 | 17.18 | 17.24 | 13,529,114 | +0.17(+0.97%) |
Mar 13, 2018 | 17.28 | 17.43 | 17.01 | 17.07 | 12,993,831 | -0.07(-0.43%) |
Mar 12, 2018 | 16.99 | 17.16 | 16.80 | 17.14 | 11,906,204 | +0.12(+0.71%) |
Mar 09, 2018 | 16.73 | 17.03 | 16.70 | 17.02 | 16,744,446 | +0.52(+3.13%) |
Mar 08, 2018 | 16.65 | 16.73 | 16.36 | 16.51 | 12,960,717 | -0.23(-1.38%) |
Mar 07, 2018 | 16.69 | 16.74 | 15,103,151 | -0.54(-3.10%) | ||
Mar 06, 2018 | 17.18 | 17.45 | 17.01 | 17.27 | 19,935,132 | +0.47(+2.80%) |
Mar 05, 2018 | 16.80 | 16.99 | 16.67 | 16.80 | 17,762,854 | -0.12(-0.71%) |
Mar 02, 2018 | 16.89 | 17.12 | 16.66 | 16.92 | 17,603,210 | -0.20(-1.19%) |
Mar 01, 2018 | 17.32 | 17.32 | 16.81 | 17.13 | 16,375,289 | -0.06(-0.32%) |
Feb 28, 2018 | 17.53 | 17.71 | 17.18 | 17.18 | 18,469,508 | -0.45(-2.57%) |
Feb 27, 2018 | 17.92 | 17.94 | 17.50 | 17.63 | 16,286,218 | -0.41(-2.25%) |
Feb 26, 2018 | 18.11 | 18.23 | 17.79 | 18.04 | 15,001,950 | -0.02(-0.10%) |
Feb 23, 2018 | 17.71 | 18.13 | 17.71 | 18.06 | 16,359,380 | +0.36(+2.04%) |
Feb 22, 2018 | 17.70 | 18,075,982 | +0.40(+2.30%) | |||
Feb 21, 2018 | 17.03 | 17.68 | 17.03 | 17.30 | 17,826,434 | +0.28(+1.63%) |
Feb 20, 2018 | 16.92 | 17.33 | 16.88 | 17.02 | 13,821,270 | -0.28(-1.60%) |
Feb 16, 2018 | 17.30 | 17.30 | 17.30 | 0 | -0.36(-2.04%) | |
Feb 15, 2018 | 17.80 | 17.87 | 17.34 | 17.66 | 23,446,976 | +0.00(+0.00%) |
Feb 14, 2018 | 16.22 | 17.72 | 16.06 | 17.66 | 38,024,764 | +1.22(+7.42%) |
Feb 13, 2018 | 16.30 | 16.60 | 16.17 | 16.44 | 25,053,172 | +0.21(+1.31%) |
Feb 12, 2018 | 16.39 | 16.49 | 16.06 | 16.23 | 28,479,922 | +0.00(+0.00%) |
Feb 09, 2018 | 16.11 | 16.40 | 15.37 | 16.23 | 37,667,736 | +0.38(+2.39%) |
Feb 08, 2018 | 16.51 | 16.75 | 15.78 | 15.85 | 32,371,846 | -0.65(-3.92%) |
Feb 07, 2018 | 16.97 | 17.31 | 16.42 | 16.50 | 33,581,244 | -0.81(-4.70%) |
Feb 06, 2018 | 15.93 | 17.35 | 15.77 | 17.31 | 41,771,436 | +0.94(+5.76%) |
Feb 05, 2018 | 16.76 | 17.21 | 16.04 | 16.37 | 32,157,504 | -0.23(-1.39%) |
Feb 02, 2018 | 17.79 | 17.81 | 16.56 | 16.60 | 27,550,450 | -1.37(-7.61%) |
Feb 01, 2018 | 17.97 | 18.13 | 17.83 | 17.97 | 11,532,016 | -0.05(-0.26%) |
Jan 31, 2018 | 17.96 | 18.09 | 17.81 | 18.01 | 16,334,026 | +0.34(+1.93%) |
Jan 30, 2018 | 17.98 | 18.21 | 17.65 | 17.67 | 17,686,194 | -0.46(-2.55%) |
Jan 29, 2018 | 18.01 | 18.25 | 17.88 | 18.13 | 19,123,508 | +0.08(+0.46%) |
Jan 26, 2018 | 18.20 | 18.23 | 17.88 | 18.05 | 19,861,506 | -0.26(-1.41%) |
Jan 25, 2018 | 18.44 | 18.71 | 17.86 | 18.31 | 34,276,112 | +0.20(+1.12%) |
Jan 24, 2018 | 18.37 | 18.60 | 17.92 | 18.11 | 26,746,174 | +0.05(+0.26%) |
Jan 23, 2018 | 18.11 | 18.22 | 17.50 | 18.06 | 30,085,530 | -0.41(-2.20%) |
Jan 22, 2018 | 18.34 | 18.64 | 18.19 | 18.47 | 19,087,088 | +0.03(+0.15%) |
Jan 19, 2018 | 18.62 | 17.93 | 18.44 | 24,505,086 | +0.52(+2.89%) | |
Jan 18, 2018 | 18.20 | 18.29 | 17.89 | 17.92 | 25,261,256 | -0.34(-1.87%) |
Jan 17, 2018 | 17.86 | 18.31 | 17.84 | 18.26 | 18,279,904 | +0.42(+2.33%) |
Jan 16, 2018 | 18.01 | 18.24 | 17.67 | 17.85 | 24,716,904 | -0.40(-2.18%) |
Jan 12, 2018 | 18.24 | 18.24 | 18.24 | 0 | -0.12(-0.65%) | |
Jan 11, 2018 | 18.14 | 18.42 | 17.89 | 18.36 | 22,988,528 | +0.34(+1.90%) |
Jan 10, 2018 | 18.02 | 30,346,350 | +0.54(+3.12%) | |||
Jan 09, 2018 | 18.27 | 18.28 | 17.41 | 17.48 | 35,300,644 | -0.82(-4.49%) |
Jan 08, 2018 | 18.44 | 18.47 | 18.22 | 18.30 | 16,494,275 | -0.08(-0.45%) |
Jan 05, 2018 | 18.19 | 18.39 | 18.04 | 18.38 | 15,015,874 | +0.15(+0.81%) |
Jan 04, 2018 | 18.13 | 18.31 | 17.84 | 18.23 | 21,152,306 | +0.25(+1.39%) |
Jan 03, 2018 | 18.30 | 18.34 | 17.70 | 17.98 | 22,372,206 | -0.28(-1.52%) |