Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.84 | 14.85 | 14.42 | 14.43 | 4,830,015 | -0.42(-2.80%) |
Feb 27, 2018 | 14.87 | 14.96 | 14.82 | 14.85 | 3,366,017 | -0.07(-0.49%) |
Feb 26, 2018 | 14.88 | 14.95 | 14.78 | 14.92 | 2,565,045 | +0.05(+0.30%) |
Feb 23, 2018 | 14.88 | 14.89 | 14.78 | 14.87 | 3,418,838 | +0.00(+0.00%) |
Feb 22, 2018 | 14.83 | 14.87 | 4,476,804 | -0.13(-0.84%) | ||
Feb 21, 2018 | 15.14 | 15.24 | 14.99 | 15.00 | 4,875,430 | +0.10(+0.67%) |
Feb 20, 2018 | 14.77 | 14.97 | 14.76 | 14.90 | 4,206,709 | +0.34(+2.36%) |
Feb 16, 2018 | 14.56 | 14.56 | 14.56 | 0 | -0.03(-0.19%) | |
Feb 15, 2018 | 14.71 | 14.72 | 14.46 | 14.58 | 3,866,152 | -0.14(-0.92%) |
Feb 14, 2018 | 14.23 | 14.75 | 14.18 | 14.72 | 5,266,887 | +0.33(+2.26%) |
Feb 13, 2018 | 14.32 | 14.39 | 3,586,369 | -0.10(-0.69%) | ||
Feb 12, 2018 | 14.58 | 14.67 | 14.29 | 14.49 | 7,083,139 | +0.39(+2.76%) |
Feb 09, 2018 | 13.99 | 14.15 | 13.64 | 14.10 | 9,559,417 | +0.08(+0.58%) |
Feb 08, 2018 | 14.81 | 14.82 | 14.01 | 14.02 | 10,344,216 | -0.54(-3.73%) |
Feb 07, 2018 | 14.24 | 14.68 | 14.21 | 14.57 | 10,796,452 | -0.39(-2.60%) |
Feb 06, 2018 | 14.71 | 15.06 | 14.65 | 14.96 | 13,684,546 | -0.03(-0.18%) |
Feb 05, 2018 | 15.41 | 15.52 | 14.76 | 14.98 | 11,243,828 | -0.49(-3.16%) |
Feb 02, 2018 | 16.01 | 16.06 | 15.42 | 15.47 | 16,839,016 | -1.41(-8.36%) |
Feb 01, 2018 | 16.61 | 16.88 | 16.59 | 16.88 | 3,411,510 | +0.28(+1.69%) |
Jan 31, 2018 | 16.70 | 16.75 | 16.58 | 16.60 | 3,187,842 | -0.04(-0.22%) |
Jan 30, 2018 | 16.93 | 16.95 | 16.59 | 16.64 | 5,913,616 | -0.65(-3.77%) |
Jan 29, 2018 | 17.45 | 17.46 | 17.25 | 17.29 | 3,948,132 | -0.37(-2.10%) |
Jan 26, 2018 | 17.70 | 17.73 | 17.61 | 17.66 | 2,635,757 | -0.12(-0.66%) |
Jan 25, 2018 | 18.02 | 18.04 | 17.72 | 17.78 | 3,871,352 | -0.09(-0.51%) |
Jan 24, 2018 | 18.04 | 18.09 | 17.72 | 17.87 | 4,481,655 | +0.24(+1.39%) |
Jan 23, 2018 | 17.62 | 17.67 | 17.52 | 17.63 | 3,040,925 | +0.07(+0.41%) |
Jan 22, 2018 | 17.46 | 17.56 | 17.39 | 17.55 | 7,870,431 | +0.55(+3.25%) |
Jan 19, 2018 | 16.88 | 17.02 | 16.82 | 17.00 | 3,293,139 | +0.23(+1.35%) |
Jan 18, 2018 | 16.89 | 16.90 | 16.77 | 16.78 | 2,170,144 | +0.01(+0.05%) |
Jan 17, 2018 | 16.77 | 16.85 | 16.56 | 16.77 | 2,855,425 | +0.01(+0.05%) |
Jan 16, 2018 | 16.97 | 16.97 | 16.69 | 16.76 | 3,432,457 | -0.17(-1.02%) |
Jan 12, 2018 | 16.93 | 16.93 | 16.93 | 0 | +0.13(+0.75%) | |
Jan 11, 2018 | 16.78 | 16.88 | 16.69 | 16.80 | 3,621,834 | +0.05(+0.32%) |
Jan 10, 2018 | 16.88 | 16.75 | 4,849,421 | +0.33(+2.04%) | ||
Jan 09, 2018 | 16.29 | 16.44 | 16.27 | 16.41 | 5,181,625 | -0.15(-0.93%) |
Jan 08, 2018 | 16.59 | 16.68 | 16.54 | 16.57 | 5,552,483 | -0.23(-1.35%) |
Jan 05, 2018 | 17.51 | 17.56 | 16.75 | 16.79 | 18,245,074 | -1.10(-6.17%) |
Jan 04, 2018 | 17.76 | 17.92 | 17.76 | 17.90 | 4,870,393 | +0.55(+3.18%) |
Jan 03, 2018 | 17.28 | 17.39 | 17.20 | 17.35 | 4,677,937 | -0.15(-0.88%) |
Jan 02, 2018 | 17.45 | 17.50 | 17.38 | 17.50 | 2,548,788 | +0.27(+1.58%) |
Dec 29, 2017 | 17.23 | 17.23 | 17.23 | 0 | -0.06(-0.37%) | |
Dec 28, 2017 | 17.33 | 17.35 | 17.21 | 17.29 | 1,883,256 | +0.04(+0.21%) |
Dec 27, 2017 | 17.44 | 17.44 | 17.23 | 17.26 | 2,683,094 | -0.15(-0.88%) |
Dec 26, 2017 | 17.54 | 17.56 | 17.36 | 17.41 | 1,787,923 | -0.14(-0.77%) |
Dec 22, 2017 | 17.61 | 17.62 | 17.45 | 17.54 | 2,688,811 | -0.29(-1.62%) |
Dec 21, 2017 | 17.69 | 17.89 | 17.67 | 17.83 | 5,181,298 | -0.01(-0.05%) |
Dec 20, 2017 | 18.10 | 18.10 | 17.82 | 17.84 | 2,500,799 | -0.13(-0.71%) |
Dec 19, 2017 | 18.19 | 18.19 | 17.96 | 17.97 | 4,082,236 | -0.23(-1.24%) |
Dec 18, 2017 | 17.98 | 18.31 | 17.96 | 18.20 | 6,575,723 | +0.61(+3.45%) |
Dec 15, 2017 | 17.65 | 17.69 | 17.54 | 17.59 | 3,655,700 | +0.18(+1.04%) |
Dec 14, 2017 | 17.61 | 17.65 | 17.38 | 17.41 | 2,836,776 | -0.09(-0.52%) |
Dec 13, 2017 | 17.64 | 17.64 | 17.49 | 17.50 | 3,020,282 | -0.05(-0.26%) |
Dec 12, 2017 | 17.43 | 17.60 | 17.40 | 17.54 | 2,960,034 | +0.07(+0.41%) |
Dec 11, 2017 | 17.50 | 17.52 | 17.42 | 17.47 | 2,375,507 | -0.07(-0.41%) |
Dec 08, 2017 | 17.55 | 17.58 | 17.44 | 17.54 | 6,884,162 | +0.48(+2.81%) |
Dec 07, 2017 | 16.88 | 17.10 | 16.86 | 17.07 | 2,509,172 | +0.32(+1.89%) |
Dec 06, 2017 | 16.78 | 16.89 | 16.72 | 16.75 | 3,182,980 | -0.24(-1.39%) |
Dec 05, 2017 | 17.07 | 17.14 | 16.96 | 16.98 | 3,557,294 | -0.33(-1.88%) |
Dec 04, 2017 | 17.32 | 17.36 | 17.20 | 17.31 | 3,220,509 | +0.13(+0.74%) |