Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.95 | 15.21 | 14.93 | 14.93 | 1,999,063 | +0.08(+0.54%) |
Feb 27, 2018 | 15.53 | 15.68 | 14.85 | 14.85 | 1,906,038 | -0.61(-3.94%) |
Feb 26, 2018 | 15.17 | 15.46 | 15.07 | 15.46 | 2,177,316 | +0.36(+2.39%) |
Feb 23, 2018 | 15.04 | 15.25 | 14.97 | 15.10 | 1,657,716 | +0.12(+0.80%) |
Feb 22, 2018 | 14.98 | 2,058,348 | +0.31(+2.10%) | |||
Feb 21, 2018 | 15.03 | 15.07 | 14.63 | 14.67 | 2,402,930 | -0.39(-2.62%) |
Feb 20, 2018 | 15.09 | 15.41 | 15.05 | 15.07 | 3,056,112 | -0.02(-0.13%) |
Feb 16, 2018 | 15.09 | 15.09 | 15.09 | 0 | +0.41(+2.78%) | |
Feb 15, 2018 | 14.48 | 14.91 | 14.42 | 14.68 | 5,074,605 | +0.09(+0.60%) |
Feb 14, 2018 | 15.47 | 15.61 | 14.15 | 14.59 | 11,839,266 | -1.11(-7.07%) |
Feb 13, 2018 | 15.59 | 15.77 | 15.35 | 15.70 | 2,056,490 | +0.13(+0.82%) |
Feb 12, 2018 | 15.37 | 15.62 | 14.85 | 15.57 | 3,110,770 | +0.31(+2.02%) |
Feb 09, 2018 | 15.34 | 15.41 | 14.89 | 15.27 | 2,930,769 | +0.05(+0.35%) |
Feb 08, 2018 | 15.70 | 15.82 | 15.20 | 15.21 | 2,190,665 | -0.54(-3.40%) |
Feb 07, 2018 | 15.77 | 16.16 | 15.75 | 15.75 | 2,178,740 | -0.01(-0.04%) |
Feb 06, 2018 | 15.50 | 15.86 | 15.29 | 15.76 | 4,304,549 | -0.21(-1.34%) |
Feb 05, 2018 | 15.83 | 16.02 | 15.68 | 15.97 | 3,058,680 | +0.05(+0.34%) |
Feb 02, 2018 | 16.06 | 16.08 | 15.78 | 15.92 | 1,965,368 | -0.19(-1.16%) |
Feb 01, 2018 | 16.77 | 16.86 | 16.09 | 16.10 | 2,834,653 | -0.74(-4.41%) |
Jan 31, 2018 | 16.71 | 16.95 | 16.52 | 16.85 | 6,892,217 | +0.27(+1.66%) |
Jan 30, 2018 | 16.67 | 16.79 | 16.45 | 16.57 | 1,387,135 | -0.19(-1.15%) |
Jan 29, 2018 | 16.86 | 16.95 | 16.57 | 16.76 | 1,673,942 | -0.16(-0.97%) |
Jan 26, 2018 | 16.80 | 16.95 | 16.65 | 16.93 | 1,446,104 | +0.13(+0.75%) |
Jan 25, 2018 | 16.54 | 16.82 | 16.39 | 16.80 | 2,472,755 | +0.27(+1.64%) |
Jan 24, 2018 | 16.85 | 16.95 | 16.45 | 16.53 | 2,270,143 | -0.39(-2.30%) |
Jan 23, 2018 | 17.16 | 17.27 | 16.82 | 16.92 | 2,621,659 | -0.13(-0.77%) |
Jan 22, 2018 | 16.61 | 17.09 | 16.57 | 17.05 | 2,529,123 | +0.53(+3.19%) |
Jan 19, 2018 | 16.39 | 16.55 | 16.16 | 16.53 | 1,387,461 | +0.10(+0.60%) |
Jan 18, 2018 | 16.48 | 16.57 | 16.34 | 16.43 | 1,508,372 | -0.17(-0.99%) |
Jan 17, 2018 | 16.37 | 16.72 | 16.30 | 16.59 | 1,693,913 | +0.27(+1.66%) |
Jan 16, 2018 | 16.67 | 16.75 | 16.32 | 16.32 | 1,729,010 | -0.26(-1.59%) |
Jan 12, 2018 | 16.59 | 16.59 | 16.59 | 0 | +0.17(+1.05%) | |
Jan 11, 2018 | 16.25 | 16.45 | 16.21 | 16.41 | 1,361,201 | +0.18(+1.10%) |
Jan 10, 2018 | 16.34 | 16.24 | 2,341,908 | -0.10(-0.61%) | ||
Jan 09, 2018 | 17.16 | 17.20 | 16.31 | 16.34 | 2,665,057 | -0.85(-4.95%) |
Jan 08, 2018 | 17.17 | 17.21 | 16.90 | 17.19 | 1,584,162 | +0.08(+0.46%) |
Jan 05, 2018 | 16.96 | 17.16 | 16.83 | 17.11 | 1,622,226 | +0.19(+1.13%) |
Jan 04, 2018 | 17.29 | 17.34 | 16.84 | 16.92 | 2,616,710 | -0.40(-2.29%) |
Jan 03, 2018 | 17.36 | 17.46 | 17.11 | 17.31 | 2,505,355 | -0.03(-0.15%) |
Jan 02, 2018 | 17.55 | 17.59 | 17.43 | 17.34 | 2,344,738 | -0.16(-0.91%) |
Dec 29, 2017 | 17.50 | 17.50 | 17.50 | 0 | +0.01(+0.04%) | |
Dec 28, 2017 | 17.35 | 17.51 | 17.21 | 17.49 | 1,223,355 | +0.13(+0.72%) |
Dec 27, 2017 | 17.16 | 17.44 | 17.15 | 17.36 | 1,718,681 | +0.28(+1.62%) |
Dec 26, 2017 | 16.83 | 17.19 | 16.82 | 17.09 | 1,936,693 | +0.32(+1.89%) |
Dec 22, 2017 | 16.82 | 16.84 | 16.62 | 16.77 | 2,297,432 | -0.03(-0.16%) |
Dec 21, 2017 | 16.76 | 16.86 | 16.58 | 16.80 | 1,067,348 | +0.09(+0.51%) |
Dec 20, 2017 | 16.99 | 17.21 | 16.70 | 16.71 | 1,753,713 | -0.48(-2.76%) |
Dec 19, 2017 | 17.27 | 17.47 | 17.11 | 17.19 | 1,723,616 | -0.11(-0.61%) |
Dec 18, 2017 | 17.35 | 17.52 | 17.21 | 17.29 | 2,116,790 | -0.01(-0.08%) |
Dec 15, 2017 | 17.11 | 17.33 | 17.11 | 17.31 | 5,095,814 | +0.29(+1.71%) |
Dec 14, 2017 | 17.11 | 17.33 | 17.00 | 17.01 | 2,276,164 | -0.05(-0.27%) |
Dec 13, 2017 | 16.84 | 17.14 | 16.76 | 17.06 | 1,804,594 | +0.21(+1.25%) |
Dec 12, 2017 | 16.61 | 17.04 | 16.51 | 16.85 | 2,954,832 | +0.37(+2.24%) |
Dec 11, 2017 | 16.66 | 16.80 | 16.47 | 16.48 | 1,828,460 | -0.07(-0.44%) |
Dec 08, 2017 | 16.18 | 16.59 | 16.01 | 16.55 | 1,186,779 | +0.42(+2.58%) |
Dec 07, 2017 | 16.07 | 16.28 | 15.95 | 16.14 | 1,110,184 | +0.02(+0.12%) |
Dec 06, 2017 | 16.52 | 16.59 | 16.02 | 16.12 | 1,682,059 | -0.38(-2.28%) |
Dec 05, 2017 | 16.70 | 16.80 | 16.43 | 16.49 | 1,480,381 | -0.12(-0.72%) |
Dec 04, 2017 | 16.41 | 16.72 | 16.41 | 16.61 | 2,536,930 | +0.22(+1.33%) |