Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.21 | 17.36 | 16.94 | 16.94 | 1,439,193 | -0.35(-2.02%) |
Feb 27, 2018 | 17.11 | 17.43 | 17.07 | 17.29 | 894,557 | +0.03(+0.17%) |
Feb 26, 2018 | 16.91 | 17.30 | 16.90 | 17.26 | 866,759 | +0.35(+2.07%) |
Feb 23, 2018 | 16.66 | 16.94 | 16.66 | 16.91 | 635,758 | +0.28(+1.68%) |
Feb 22, 2018 | 16.62 | 16.91 | 16.50 | 16.63 | 726,982 | +0.09(+0.54%) |
Feb 21, 2018 | 16.53 | 16.68 | 16.44 | 16.54 | 614,925 | -0.02(-0.12%) |
Feb 20, 2018 | 16.50 | 16.64 | 16.45 | 16.56 | 591,809 | +0.07(+0.42%) |
Feb 16, 2018 | 16.49 | 16.49 | 16.49 | 0 | +0.11(+0.67%) | |
Feb 15, 2018 | 16.44 | 16.54 | 16.13 | 16.38 | 2,346,785 | +0.00(+0.00%) |
Feb 14, 2018 | 16.28 | 16.55 | 16.06 | 16.38 | 1,438,159 | -0.04(-0.24%) |
Feb 13, 2018 | 16.42 | 1,839,497 | -0.22(-1.32%) | |||
Feb 12, 2018 | 16.63 | 16.91 | 16.52 | 16.64 | 1,661,216 | +0.16(+0.97%) |
Feb 09, 2018 | 16.51 | 16.93 | 16.46 | 16.48 | 1,854,458 | -0.28(-1.67%) |
Feb 08, 2018 | 17.21 | 17.61 | 16.75 | 16.76 | 1,063,594 | -0.53(-3.07%) |
Feb 07, 2018 | 17.38 | 17.45 | 17.09 | 17.29 | 893,505 | -0.02(-0.12%) |
Feb 06, 2018 | 16.97 | 17.37 | 16.71 | 17.31 | 1,353,774 | +0.03(+0.17%) |
Feb 05, 2018 | 17.41 | 17.73 | 17.15 | 17.28 | 1,251,360 | -0.11(-0.63%) |
Feb 02, 2018 | 17.72 | 17.86 | 17.38 | 17.39 | 2,078,751 | -0.69(-3.82%) |
Feb 01, 2018 | 18.12 | 18.33 | 17.87 | 18.08 | 1,151,984 | +0.05(+0.28%) |
Jan 31, 2018 | 17.66 | 18.16 | 17.48 | 18.03 | 1,414,069 | +0.34(+1.92%) |
Jan 30, 2018 | 18.27 | 18.29 | 18.10 | 17.69 | 1,204,492 | -0.64(-3.49%) |
Jan 29, 2018 | 18.50 | 18.69 | 18.30 | 18.33 | 1,163,206 | -0.02(-0.11%) |
Jan 26, 2018 | 18.33 | 18.49 | 18.26 | 18.35 | 453,176 | +0.05(+0.27%) |
Jan 25, 2018 | 18.50 | 18.69 | 18.24 | 18.30 | 1,017,489 | -0.10(-0.54%) |
Jan 24, 2018 | 17.88 | 18.45 | 17.87 | 18.40 | 1,947,283 | +0.42(+2.34%) |
Jan 23, 2018 | 17.66 | 18.09 | 17.65 | 17.98 | 1,155,437 | +0.29(+1.64%) |
Jan 22, 2018 | 17.90 | 17.95 | 17.67 | 17.69 | 1,155,903 | -0.22(-1.23%) |
Jan 19, 2018 | 17.85 | 17.96 | 17.58 | 17.91 | 2,596,981 | +0.14(+0.79%) |
Jan 18, 2018 | 17.76 | 18.51 | 17.58 | 17.77 | 3,011,249 | -1.29(-6.77%) |
Jan 17, 2018 | 18.96 | 19.07 | 18.74 | 19.06 | 901,055 | +0.12(+0.63%) |
Jan 16, 2018 | 19.00 | 19.24 | 18.81 | 18.94 | 1,042,193 | -0.06(-0.32%) |
Jan 15, 2018 | 18.51 | 19.07 | 18.51 | 19.00 | 513,253 | +0.34(+1.82%) |
Jan 12, 2018 | 18.62 | 18.76 | 18.57 | 18.66 | 845,021 | -0.01(-0.05%) |
Jan 11, 2018 | 18.78 | 18.90 | 18.57 | 18.67 | 1,534,631 | -0.08(-0.43%) |
Jan 10, 2018 | 18.45 | 18.82 | 18.44 | 18.75 | 1,189,541 | +0.34(+1.85%) |
Jan 09, 2018 | 18.06 | 18.74 | 18.06 | 18.41 | 1,263,906 | +0.35(+1.94%) |
Jan 08, 2018 | 18.07 | 18.23 | 17.98 | 18.06 | 537,265 | +0.00(+0.00%) |
Jan 05, 2018 | 18.41 | 18.44 | 18.04 | 18.06 | 727,162 | -0.46(-2.48%) |
Jan 04, 2018 | 18.45 | 18.65 | 18.34 | 18.52 | 723,750 | +0.07(+0.38%) |
Jan 03, 2018 | 18.50 | 18.60 | 18.35 | 18.45 | 952,204 | -0.03(-0.16%) |
Jan 02, 2018 | 17.87 | 18.50 | 17.72 | 18.48 | 1,211,175 | +0.73(+4.11%) |
Dec 29, 2017 | 17.75 | 17.75 | 17.75 | 0 | +0.10(+0.57%) | |
Dec 28, 2017 | 17.58 | 17.70 | 17.57 | 17.65 | 552,064 | +0.09(+0.51%) |
Dec 27, 2017 | 17.55 | 17.65 | 17.48 | 17.56 | 618,474 | +0.03(+0.17%) |
Dec 22, 2017 | 17.46 | 17.61 | 17.29 | 17.53 | 796,068 | +0.13(+0.75%) |
Dec 21, 2017 | 17.19 | 17.43 | 17.00 | 17.40 | 698,909 | +0.19(+1.10%) |
Dec 20, 2017 | 17.17 | 17.27 | 16.94 | 17.21 | 1,095,613 | +0.03(+0.17%) |
Dec 19, 2017 | 16.87 | 17.25 | 16.86 | 17.18 | 1,114,477 | +0.24(+1.42%) |
Dec 18, 2017 | 16.48 | 17.03 | 16.48 | 16.94 | 1,477,372 | +0.47(+2.85%) |
Dec 15, 2017 | 16.49 | 16.78 | 16.42 | 16.47 | 2,988,586 | +0.15(+0.92%) |
Dec 14, 2017 | 16.15 | 16.69 | 16.12 | 16.32 | 1,797,180 | +0.40(+2.51%) |
Dec 13, 2017 | 16.07 | 16.24 | 15.88 | 15.92 | 742,657 | -0.18(-1.12%) |
Dec 12, 2017 | 16.12 | 16.25 | 16.05 | 16.10 | 1,076,469 | +0.01(+0.06%) |
Dec 11, 2017 | 15.89 | 16.11 | 15.80 | 16.09 | 696,408 | +0.16(+1.00%) |
Dec 08, 2017 | 15.67 | 15.94 | 15.61 | 15.93 | 933,465 | +0.34(+2.18%) |
Dec 07, 2017 | 15.66 | 15.83 | 15.54 | 15.59 | 581,868 | -0.03(-0.19%) |
Dec 06, 2017 | 15.67 | 15.91 | 15.57 | 15.62 | 960,974 | -0.09(-0.57%) |
Dec 05, 2017 | 15.41 | 15.72 | 15.29 | 15.71 | 769,413 | +0.30(+1.95%) |
Dec 04, 2017 | 15.54 | 15.81 | 15.33 | 15.41 | 1,048,280 | -0.22(-1.41%) |