Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.85 | 13.94 | 13.34 | 13.35 | 17,109,768 | -0.44(-3.20%) |
Feb 27, 2018 | 14.06 | 14.25 | 13.78 | 13.79 | 13,694,956 | -0.31(-2.22%) |
Feb 26, 2018 | 14.31 | 14.34 | 13.98 | 14.10 | 14,863,675 | -0.18(-1.29%) |
Feb 23, 2018 | 14.05 | 14.29 | 13.89 | 14.28 | 15,085,536 | +0.33(+2.37%) |
Feb 22, 2018 | 13.95 | 19,430,002 | -0.11(-0.78%) | |||
Feb 21, 2018 | 14.52 | 14.74 | 14.05 | 14.06 | 18,376,396 | -0.51(-3.47%) |
Feb 20, 2018 | 14.37 | 14.91 | 14.36 | 14.57 | 24,233,292 | +0.23(+1.60%) |
Feb 16, 2018 | 14.34 | 14.34 | 14.34 | 0 | -0.61(-4.11%) | |
Feb 15, 2018 | 15.53 | 14.19 | 14.95 | 31,359,840 | -0.58(-3.72%) | |
Feb 14, 2018 | 14.48 | 15.58 | 14.40 | 15.53 | 15,437,327 | +0.81(+5.48%) |
Feb 13, 2018 | 14.75 | 14.86 | 14.59 | 14.72 | 9,105,310 | -0.18(-1.23%) |
Feb 12, 2018 | 14.44 | 15.09 | 14.42 | 14.91 | 17,237,680 | +0.70(+4.90%) |
Feb 09, 2018 | 14.45 | 14.58 | 13.62 | 14.21 | 19,333,204 | -0.16(-1.08%) |
Feb 08, 2018 | 15.01 | 15.30 | 14.37 | 14.37 | 16,237,064 | -0.60(-3.98%) |
Feb 07, 2018 | 15.72 | 16.00 | 14.95 | 14.96 | 19,030,886 | -0.82(-5.22%) |
Feb 06, 2018 | 14.94 | 15.87 | 14.79 | 15.79 | 17,520,134 | +0.37(+2.38%) |
Feb 05, 2018 | 15.30 | 15.92 | 15.22 | 15.42 | 16,705,836 | -0.63(-3.94%) |
Feb 02, 2018 | 16.62 | 16.70 | 15.96 | 16.05 | 11,881,255 | -0.83(-4.94%) |
Feb 01, 2018 | 16.72 | 16.97 | 16.64 | 16.88 | 10,350,395 | +0.22(+1.32%) |
Jan 31, 2018 | 16.55 | 16.77 | 16.46 | 16.66 | 10,493,677 | +0.12(+0.72%) |
Jan 30, 2018 | 16.90 | 16.94 | 16.61 | 16.55 | 13,605,321 | -0.51(-3.01%) |
Jan 29, 2018 | 17.07 | 17.47 | 16.96 | 17.06 | 8,307,742 | -0.20(-1.17%) |
Jan 26, 2018 | 17.09 | 17.44 | 16.91 | 17.26 | 9,766,298 | +0.15(+0.86%) |
Jan 25, 2018 | 17.81 | 17.82 | 17.09 | 17.11 | 10,096,113 | -0.55(-3.11%) |
Jan 24, 2018 | 17.72 | 17.85 | 17.42 | 17.66 | 11,935,079 | +0.05(+0.31%) |
Jan 23, 2018 | 17.72 | 17.88 | 17.33 | 17.61 | 13,051,237 | -0.05(-0.31%) |
Jan 22, 2018 | 17.09 | 17.66 | 17.05 | 17.66 | 14,559,020 | +0.64(+3.77%) |
Jan 19, 2018 | 16.99 | 17.03 | 16.73 | 17.02 | 8,311,568 | -0.10(-0.59%) |
Jan 18, 2018 | 17.19 | 17.33 | 16.91 | 17.12 | 10,898,325 | -0.14(-0.80%) |
Jan 17, 2018 | 16.81 | 17.44 | 16.55 | 17.26 | 21,610,054 | +0.55(+3.29%) |
Jan 16, 2018 | 17.31 | 17.32 | 16.70 | 16.71 | 15,013,071 | -0.53(-3.08%) |
Jan 12, 2018 | 17.24 | 17.24 | 17.24 | 0 | +0.20(+1.18%) | |
Jan 11, 2018 | 16.49 | 17.23 | 16.44 | 17.04 | 14,394,659 | +0.64(+3.91%) |
Jan 10, 2018 | 16.63 | 16.45 | 16.40 | 8,645,224 | -0.14(-0.83%) | |
Jan 09, 2018 | 16.50 | 16.61 | 16.36 | 16.54 | 12,937,411 | +0.07(+0.45%) |
Jan 08, 2018 | 16.37 | 16.47 | 16.17 | 16.46 | 7,744,380 | +0.07(+0.45%) |
Jan 05, 2018 | 16.45 | 16.45 | 16.15 | 16.39 | 13,056,936 | -0.21(-1.27%) |
Jan 04, 2018 | 16.40 | 16.63 | 16.15 | 16.60 | 15,337,563 | +0.41(+2.55%) |
Jan 03, 2018 | 15.99 | 16.37 | 15.97 | 16.19 | 11,662,515 | +0.27(+1.67%) |
Jan 02, 2018 | 15.68 | 15.93 | 15.62 | 15.92 | 8,844,591 | +0.41(+2.66%) |
Dec 29, 2017 | 15.51 | 15.51 | 15.51 | 0 | -0.13(-0.82%) | |
Dec 28, 2017 | 15.57 | 15.67 | 15.41 | 15.64 | 9,031,928 | +0.05(+0.35%) |
Dec 27, 2017 | 15.74 | 15.78 | 15.51 | 15.58 | 8,196,379 | -0.23(-1.45%) |
Dec 26, 2017 | 15.61 | 15.89 | 15.54 | 15.81 | 10,212,160 | +0.33(+2.13%) |
Dec 22, 2017 | 15.56 | 15.78 | 15.46 | 15.48 | 10,240,562 | -0.14(-0.88%) |
Dec 21, 2017 | 14.96 | 15.67 | 14.91 | 15.62 | 17,008,030 | +0.67(+4.47%) |
Dec 20, 2017 | 14.77 | 14.99 | 14.49 | 14.95 | 15,109,288 | +0.27(+1.87%) |
Dec 19, 2017 | 14.18 | 14.69 | 14.05 | 14.68 | 15,831,860 | +0.54(+3.82%) |
Dec 18, 2017 | 13.82 | 14.17 | 13.72 | 14.14 | 15,144,064 | +0.38(+2.80%) |
Dec 15, 2017 | 13.99 | 14.06 | 13.72 | 13.75 | 18,131,582 | -0.10(-0.73%) |
Dec 14, 2017 | 13.82 | 14.09 | 13.81 | 13.85 | 10,033,509 | -0.07(-0.53%) |
Dec 13, 2017 | 13.92 | 14.13 | 13.84 | 13.93 | 16,105,159 | +0.02(+0.13%) |
Dec 12, 2017 | 13.91 | 14.01 | 13.65 | 13.91 | 11,995,084 | +0.03(+0.20%) |
Dec 11, 2017 | 13.87 | 14.04 | 13.78 | 13.88 | 11,236,583 | +0.00(+0.00%) |
Dec 08, 2017 | 13.64 | 13.91 | 13.52 | 13.88 | 9,214,262 | +0.38(+2.78%) |
Dec 07, 2017 | 13.25 | 13.55 | 13.17 | 13.50 | 8,690,069 | +0.27(+2.01%) |
Dec 06, 2017 | 13.63 | 13.17 | 13.24 | 11,739,979 | -0.39(-2.89%) | |
Dec 05, 2017 | 13.89 | 13.95 | 13.57 | 13.63 | 15,367,152 | -0.02(-0.13%) |
Dec 04, 2017 | 13.71 | 14.18 | 13.60 | 13.65 | 14,339,122 | -0.16(-1.19%) |