Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.92 | 14.35 | 13.61 | 14.04 | 7,340,508 | +0.11(+0.75%) |
Feb 27, 2018 | 14.24 | 14.55 | 13.88 | 13.93 | 6,126,340 | -0.31(-2.19%) |
Feb 26, 2018 | 14.06 | 14.27 | 13.93 | 14.24 | 3,837,032 | +0.15(+1.08%) |
Feb 23, 2018 | 14.13 | 14.22 | 13.87 | 14.09 | 2,822,092 | -0.01(-0.07%) |
Feb 22, 2018 | 14.28 | 14.58 | 14.07 | 14.10 | 2,852,576 | -0.12(-0.84%) |
Feb 21, 2018 | 14.33 | 14.52 | 14.01 | 14.22 | 4,192,116 | -0.06(-0.44%) |
Feb 20, 2018 | 14.30 | 14.45 | 14.21 | 14.28 | 3,292,076 | -0.05(-0.37%) |
Feb 16, 2018 | 14.34 | 14.34 | 14.34 | 0 | +0.16(+1.11%) | |
Feb 15, 2018 | 14.05 | 14.19 | 13.88 | 14.18 | 3,129,064 | +0.24(+1.74%) |
Feb 14, 2018 | 13.54 | 14.03 | 13.54 | 13.94 | 3,689,148 | +0.27(+1.96%) |
Feb 13, 2018 | 13.67 | 13.74 | 13.40 | 13.67 | 2,202,080 | -0.00(-0.04%) |
Feb 12, 2018 | 13.57 | 13.84 | 13.46 | 13.67 | 2,778,976 | +0.08(+0.63%) |
Feb 09, 2018 | 13.71 | 13.79 | 13.23 | 13.59 | 4,419,804 | -0.04(-0.31%) |
Feb 08, 2018 | 13.87 | 13.58 | 13.63 | 3,780,760 | -0.08(-0.58%) | |
Feb 07, 2018 | 13.90 | 13.92 | 13.69 | 13.71 | 2,548,240 | -0.19(-1.38%) |
Feb 06, 2018 | 13.81 | 14.15 | 13.59 | 13.90 | 4,747,400 | -0.30(-2.14%) |
Feb 05, 2018 | 14.31 | 14.41 | 13.98 | 14.21 | 2,500,948 | -0.11(-0.79%) |
Feb 02, 2018 | 14.39 | 14.65 | 14.22 | 14.32 | 3,405,124 | -0.15(-1.02%) |
Feb 01, 2018 | 14.49 | 14.57 | 14.39 | 14.47 | 2,882,948 | -0.08(-0.57%) |
Jan 31, 2018 | 14.82 | 14.97 | 14.53 | 14.55 | 3,369,960 | -0.28(-1.87%) |
Jan 30, 2018 | 14.44 | 14.91 | 14.34 | 14.83 | 4,208,804 | +0.42(+2.90%) |
Jan 29, 2018 | 14.52 | 14.75 | 14.36 | 14.41 | 4,639,988 | -0.11(-0.76%) |
Jan 26, 2018 | 14.65 | 14.66 | 14.43 | 14.52 | 4,273,644 | -0.19(-1.26%) |
Jan 25, 2018 | 14.54 | 14.71 | 14.36 | 14.71 | 2,988,504 | +0.27(+1.87%) |
Jan 24, 2018 | 13.98 | 14.57 | 13.92 | 14.44 | 5,090,852 | +0.50(+3.57%) |
Jan 23, 2018 | 13.68 | 13.98 | 13.59 | 13.94 | 4,016,592 | +0.16(+1.18%) |
Jan 22, 2018 | 13.91 | 13.94 | 13.70 | 13.78 | 4,835,544 | -0.24(-1.69%) |
Jan 19, 2018 | 14.05 | 14.18 | 13.91 | 14.01 | 4,629,012 | -0.06(-0.41%) |
Jan 18, 2018 | 14.20 | 13.81 | 14.07 | 4,930,436 | -0.01(-0.07%) | |
Jan 17, 2018 | 14.10 | 14.31 | 13.86 | 14.08 | 5,052,680 | -0.02(-0.16%) |
Jan 16, 2018 | 14.27 | 14.35 | 14.02 | 14.10 | 4,070,756 | -0.09(-0.60%) |
Jan 12, 2018 | 14.19 | 14.19 | 14.19 | 0 | -0.37(-2.52%) | |
Jan 11, 2018 | 14.75 | 14.79 | 14.33 | 14.55 | 4,670,428 | -0.10(-0.65%) |
Jan 10, 2018 | 14.67 | 14.65 | 8,355,264 | +1.00(+7.33%) | ||
Jan 09, 2018 | 13.99 | 13.99 | 13.01 | 13.65 | 11,190,032 | -0.21(-1.52%) |
Jan 08, 2018 | 13.32 | 13.94 | 13.05 | 13.86 | 8,920,540 | +0.54(+4.09%) |
Jan 05, 2018 | 13.10 | 13.46 | 12.95 | 13.31 | 11,872,572 | +0.25(+1.93%) |
Jan 04, 2018 | 13.49 | 13.55 | 12.76 | 13.06 | 23,805,148 | -1.46(-10.04%) |
Jan 03, 2018 | 14.49 | 14.55 | 14.32 | 14.52 | 5,639,580 | +0.02(+0.16%) |
Jan 02, 2018 | 14.40 | 14.51 | 14.38 | 14.50 | 4,840,616 | +0.15(+1.05%) |
Dec 29, 2017 | 14.35 | 14.35 | 14.35 | 0 | +0.02(+0.10%) | |
Dec 28, 2017 | 14.20 | 14.34 | 14.10 | 14.33 | 1,998,360 | +0.11(+0.79%) |
Dec 27, 2017 | 14.19 | 14.32 | 14.12 | 14.22 | 2,503,848 | -0.01(-0.11%) |
Dec 26, 2017 | 14.06 | 14.33 | 14.04 | 14.23 | 1,663,316 | +0.21(+1.46%) |
Dec 22, 2017 | 13.95 | 14.10 | 13.84 | 14.03 | 3,041,760 | +0.10(+0.70%) |
Dec 21, 2017 | 14.23 | 14.29 | 13.77 | 13.93 | 6,271,644 | -0.25(-1.73%) |
Dec 20, 2017 | 14.63 | 14.63 | 14.17 | 14.18 | 3,272,784 | -0.36(-2.46%) |
Dec 19, 2017 | 14.57 | 14.72 | 14.46 | 14.54 | 4,220,788 | -0.05(-0.36%) |
Dec 18, 2017 | 14.38 | 14.62 | 14.20 | 14.59 | 6,324,932 | +0.33(+2.30%) |
Dec 15, 2017 | 14.55 | 14.78 | 14.20 | 14.26 | 6,025,796 | -0.30(-2.04%) |
Dec 14, 2017 | 14.70 | 14.86 | 14.42 | 14.56 | 5,740,672 | -0.07(-0.48%) |
Dec 13, 2017 | 14.29 | 14.71 | 14.15 | 14.63 | 4,826,656 | +0.31(+2.20%) |
Dec 12, 2017 | 14.70 | 14.88 | 14.31 | 14.31 | 4,858,356 | -0.30(-2.05%) |
Dec 11, 2017 | 15.31 | 15.59 | 14.43 | 14.61 | 7,113,968 | -0.77(-5.01%) |
Dec 08, 2017 | 15.01 | 15.47 | 14.98 | 15.38 | 8,494,852 | +0.39(+2.60%) |
Dec 07, 2017 | 14.73 | 15.08 | 14.65 | 14.99 | 3,880,776 | +0.29(+1.94%) |
Dec 06, 2017 | 14.55 | 14.82 | 14.42 | 14.71 | 4,338,820 | +0.21(+1.43%) |
Dec 05, 2017 | 14.44 | 14.71 | 14.35 | 14.50 | 5,066,584 | +0.03(+0.21%) |
Dec 04, 2017 | 14.66 | 14.82 | 14.43 | 14.47 | 6,419,796 | -0.04(-0.24%) |