Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.77 | 15.78 | 15.18 | 15.19 | 1,154,570 | -0.62(-3.92%) |
Feb 27, 2018 | 15.59 | 15.94 | 15.35 | 15.81 | 2,182,618 | +0.24(+1.54%) |
Feb 26, 2018 | 16.38 | 15.08 | 15.57 | 2,616,866 | -0.91(-5.52%) | |
Feb 23, 2018 | 17.24 | 18.39 | 16.08 | 16.48 | 3,422,334 | +0.39(+2.42%) |
Feb 22, 2018 | 16.26 | 16.09 | 1,863,869 | +0.32(+2.03%) | ||
Feb 21, 2018 | 15.34 | 16.39 | 15.25 | 15.77 | 1,942,958 | +0.42(+2.74%) |
Feb 20, 2018 | 15.79 | 16.02 | 15.31 | 15.35 | 1,581,586 | -0.63(-3.94%) |
Feb 16, 2018 | 15.98 | 15.98 | 15.98 | 0 | +0.42(+2.70%) | |
Feb 15, 2018 | 16.00 | 16.07 | 15.25 | 15.56 | 1,588,125 | -0.48(-2.99%) |
Feb 14, 2018 | 14.63 | 16.19 | 14.58 | 16.04 | 2,008,556 | +1.11(+7.43%) |
Feb 13, 2018 | 15.05 | 15.34 | 14.45 | 14.93 | 1,338,620 | -0.27(-1.78%) |
Feb 12, 2018 | 14.76 | 15.31 | 14.71 | 15.20 | 2,791,680 | +0.61(+4.18%) |
Feb 09, 2018 | 15.21 | 15.46 | 13.39 | 14.59 | 3,657,028 | -0.50(-3.31%) |
Feb 08, 2018 | 16.58 | 15.08 | 15.09 | 3,359,343 | -1.43(-8.66%) | |
Feb 07, 2018 | 16.75 | 16.79 | 16.26 | 16.52 | 2,601,525 | -0.30(-1.78%) |
Feb 06, 2018 | 16.81 | 18.03 | 16.15 | 16.82 | 4,905,377 | -0.38(-2.23%) |
Feb 05, 2018 | 19.32 | 19.85 | 17.20 | 17.20 | 7,490,087 | -6.26(-26.67%) |
Feb 02, 2018 | 23.75 | 24.37 | 23.10 | 23.46 | 2,601,331 | -0.83(-3.42%) |
Feb 01, 2018 | 25.36 | 25.70 | 23.93 | 24.29 | 2,885,005 | +1.27(+5.54%) |
Jan 31, 2018 | 23.91 | 24.29 | 22.78 | 23.02 | 1,439,063 | -0.66(-2.81%) |
Jan 30, 2018 | 24.95 | 25.15 | 19.57 | 23.68 | 2,572,436 | -1.82(-7.14%) |
Jan 29, 2018 | 25.12 | 25.96 | 24.80 | 25.50 | 1,574,156 | +0.40(+1.59%) |
Jan 26, 2018 | 25.07 | 25.24 | 24.83 | 25.10 | 1,057,432 | +0.04(+0.16%) |
Jan 25, 2018 | 25.13 | 25.15 | 24.52 | 25.06 | 1,742,108 | -0.02(-0.08%) |
Jan 24, 2018 | 25.76 | 25.76 | 24.59 | 25.08 | 1,833,658 | -0.36(-1.42%) |
Jan 23, 2018 | 25.25 | 25.68 | 24.88 | 25.44 | 2,434,174 | +0.74(+3.00%) |
Jan 22, 2018 | 24.20 | 25.12 | 24.12 | 24.70 | 2,470,113 | +0.72(+3.00%) |
Jan 19, 2018 | 23.68 | 24.02 | 23.15 | 23.98 | 2,033,275 | +0.40(+1.70%) |
Jan 18, 2018 | 22.40 | 23.77 | 21.92 | 23.58 | 3,122,436 | +1.39(+6.26%) |
Jan 17, 2018 | 21.40 | 22.45 | 20.36 | 22.19 | 4,587,959 | +0.88(+4.13%) |
Jan 16, 2018 | 21.06 | 21.36 | 21.02 | 21.31 | 1,667,871 | +0.66(+3.20%) |
Jan 12, 2018 | 20.65 | 20.65 | 20.65 | 0 | -0.20(-0.96%) | |
Jan 11, 2018 | 20.67 | 20.93 | 20.11 | 20.85 | 1,864,245 | +0.04(+0.19%) |
Jan 10, 2018 | 20.94 | 20.81 | 1,472,021 | +0.87(+4.36%) | ||
Jan 09, 2018 | 18.80 | 20.33 | 18.76 | 19.94 | 2,986,430 | +1.14(+6.06%) |
Jan 08, 2018 | 18.71 | 18.91 | 18.28 | 18.80 | 1,148,417 | +0.07(+0.37%) |
Jan 05, 2018 | 18.87 | 18.98 | 18.57 | 18.73 | 1,047,250 | -0.10(-0.53%) |
Jan 04, 2018 | 18.46 | 19.09 | 18.25 | 18.83 | 1,995,379 | +0.41(+2.23%) |
Jan 03, 2018 | 18.13 | 18.55 | 17.89 | 18.42 | 1,254,736 | +0.28(+1.54%) |
Jan 02, 2018 | 18.07 | 18.13 | 17.85 | 18.14 | 1,611,821 | +0.08(+0.44%) |
Dec 29, 2017 | 18.06 | 18.06 | 18.06 | 0 | -0.10(-0.55%) | |
Dec 28, 2017 | 17.76 | 18.18 | 17.27 | 18.16 | 1,997,865 | +0.54(+3.06%) |
Dec 27, 2017 | 18.80 | 18.80 | 17.25 | 17.62 | 3,202,339 | -1.17(-6.23%) |
Dec 26, 2017 | 19.15 | 17.80 | 18.79 | 14,181,154 | +0.90(+5.03%) | |
Dec 22, 2017 | 17.58 | 18.05 | 17.22 | 17.89 | 2,365,190 | +0.38(+2.17%) |
Dec 21, 2017 | 17.29 | 18.57 | 17.20 | 17.51 | 5,146,562 | +1.71(+10.82%) |
Dec 20, 2017 | 15.77 | 16.10 | 15.63 | 15.80 | 1,366,046 | +0.03(+0.19%) |
Dec 19, 2017 | 16.39 | 16.39 | 15.30 | 15.77 | 1,882,676 | -0.78(-4.71%) |
Dec 18, 2017 | 15.72 | 16.55 | 15.50 | 16.55 | 1,511,032 | -0.06(-0.36%) |
Dec 15, 2017 | 17.31 | 17.43 | 16.10 | 16.61 | 2,283,145 | -0.66(-3.82%) |
Dec 14, 2017 | 17.24 | 17.77 | 17.08 | 17.27 | 1,192,787 | -0.01(-0.06%) |
Dec 13, 2017 | 17.07 | 17.39 | 16.90 | 17.28 | 1,168,461 | +0.12(+0.70%) |
Dec 12, 2017 | 17.05 | 17.42 | 17.00 | 17.16 | 819,744 | +0.13(+0.76%) |
Dec 11, 2017 | 16.78 | 17.34 | 16.77 | 17.03 | 1,016,980 | +0.24(+1.43%) |
Dec 08, 2017 | 16.67 | 16.99 | 16.45 | 16.79 | 879,057 | +0.27(+1.63%) |
Dec 07, 2017 | 16.21 | 16.77 | 15.81 | 16.52 | 1,416,584 | +0.31(+1.91%) |
Dec 06, 2017 | 16.67 | 16.75 | 15.35 | 16.21 | 1,927,644 | -0.47(-2.82%) |
Dec 05, 2017 | 16.58 | 17.30 | 16.43 | 16.68 | 1,437,491 | +0.00(+0.00%) |
Dec 04, 2017 | 18.40 | 19.18 | 16.68 | 16.68 | 1,885,805 | -1.52(-8.35%) |