Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.91 | 16.18 | 15.80 | 15.82 | 20,883,930 | -0.02(-0.14%) |
Feb 27, 2018 | 15.91 | 16.27 | 15.85 | 15.85 | 18,447,376 | -0.01(-0.09%) |
Feb 26, 2018 | 15.76 | 15.89 | 15.61 | 15.86 | 10,226,042 | +0.24(+1.51%) |
Feb 23, 2018 | 15.40 | 15.63 | 15.36 | 15.63 | 9,750,690 | +0.33(+2.14%) |
Feb 22, 2018 | 15.29 | 15.30 | 10,815,195 | -0.39(-2.47%) | ||
Feb 21, 2018 | 15.59 | 15.93 | 15.56 | 15.69 | 9,227,926 | +0.07(+0.48%) |
Feb 20, 2018 | 15.88 | 15.51 | 15.61 | 8,831,363 | -0.05(-0.33%) | |
Feb 16, 2018 | 15.66 | 15.66 | 15.66 | 0 | +0.05(+0.33%) | |
Feb 15, 2018 | 15.86 | 15.88 | 15.57 | 15.61 | 11,286,369 | -0.16(-1.04%) |
Feb 14, 2018 | 15.28 | 15.79 | 15.22 | 15.77 | 13,734,751 | +0.46(+3.02%) |
Feb 13, 2018 | 15.23 | 15.34 | 15.11 | 15.31 | 13,015,395 | -0.03(-0.19%) |
Feb 12, 2018 | 15.28 | 15.53 | 15.12 | 15.34 | 13,934,249 | +0.15(+0.98%) |
Feb 09, 2018 | 15.19 | 15.32 | 14.63 | 15.19 | 22,016,542 | +0.23(+1.54%) |
Feb 08, 2018 | 15.80 | 15.80 | 14.96 | 14.96 | 17,182,392 | -0.78(-4.97%) |
Feb 07, 2018 | 15.59 | 15.91 | 15.54 | 15.74 | 16,419,961 | +0.09(+0.57%) |
Feb 06, 2018 | 15.00 | 15.71 | 14.83 | 15.66 | 24,993,554 | +0.15(+0.96%) |
Feb 05, 2018 | 15.95 | 16.27 | 15.26 | 15.51 | 16,773,159 | -0.71(-4.37%) |
Feb 02, 2018 | 16.27 | 16.56 | 16.16 | 16.21 | 20,371,308 | -0.13(-0.77%) |
Feb 01, 2018 | 15.92 | 16.34 | 15.89 | 16.34 | 11,594,771 | +0.39(+2.48%) |
Jan 31, 2018 | 15.99 | 16.12 | 15.88 | 15.95 | 10,307,607 | -0.02(-0.14%) |
Jan 30, 2018 | 16.13 | 16.22 | 15.97 | 15.97 | 15,813,643 | -0.28(-1.70%) |
Jan 29, 2018 | 16.23 | 16.39 | 16.17 | 16.24 | 12,231,186 | -0.02(-0.14%) |
Jan 26, 2018 | 16.17 | 16.29 | 15.98 | 16.27 | 11,308,169 | +0.12(+0.74%) |
Jan 25, 2018 | 16.30 | 16.30 | 16.11 | 16.15 | 13,634,510 | -0.04(-0.28%) |
Jan 24, 2018 | 16.18 | 16.30 | 16.08 | 16.19 | 13,914,036 | +0.09(+0.56%) |
Jan 23, 2018 | 15.87 | 16.22 | 15.84 | 16.10 | 13,033,489 | +0.16(+1.03%) |
Jan 22, 2018 | 15.74 | 15.96 | 15.71 | 15.94 | 12,153,420 | +0.17(+1.09%) |
Jan 19, 2018 | 15.48 | 15.92 | 15.48 | 15.77 | 18,271,342 | +0.25(+1.63%) |
Jan 18, 2018 | 15.39 | 15.65 | 15.36 | 15.51 | 27,366,364 | -0.33(-2.07%) |
Jan 17, 2018 | 15.89 | 15.95 | 15.69 | 15.84 | 15,773,404 | -0.04(-0.28%) |
Jan 16, 2018 | 16.05 | 16.17 | 15.77 | 15.89 | 13,434,937 | -0.07(-0.47%) |
Jan 12, 2018 | 15.96 | 15.96 | 15.96 | 0 | +0.17(+1.09%) | |
Jan 11, 2018 | 15.74 | 15.83 | 15.67 | 15.79 | 8,974,993 | +0.13(+0.86%) |
Jan 10, 2018 | 15.86 | 15.66 | 11,941,460 | +0.20(+1.30%) | ||
Jan 09, 2018 | 15.18 | 15.57 | 15.13 | 15.45 | 13,195,788 | +0.34(+2.27%) |
Jan 08, 2018 | 15.16 | 15.16 | 15.02 | 15.11 | 10,635,156 | -0.04(-0.25%) |
Jan 05, 2018 | 15.25 | 15.25 | 15.06 | 15.15 | 7,901,069 | +0.01(+0.05%) |
Jan 04, 2018 | 15.23 | 15.34 | 15.11 | 15.14 | 14,095,422 | +0.06(+0.40%) |
Jan 03, 2018 | 15.07 | 15.12 | 14.98 | 15.08 | 12,446,573 | +0.05(+0.35%) |
Jan 02, 2018 | 15.14 | 15.18 | 14.93 | 15.03 | 8,082,718 | +0.00(+0.00%) |
Dec 29, 2017 | 15.03 | 15.03 | 15.03 | 0 | -0.13(-0.88%) | |
Dec 28, 2017 | 15.13 | 15.17 | 15.04 | 15.16 | 5,594,104 | +0.08(+0.54%) |
Dec 27, 2017 | 15.13 | 15.16 | 15.04 | 15.08 | 6,257,969 | -0.07(-0.44%) |
Dec 26, 2017 | 15.23 | 15.32 | 15.07 | 15.15 | 5,049,363 | -0.08(-0.54%) |
Dec 22, 2017 | 15.32 | 15.34 | 15.14 | 15.23 | 7,373,672 | +0.01(+0.05%) |
Dec 21, 2017 | 15.07 | 15.29 | 15.04 | 15.22 | 8,880,013 | +0.25(+1.69%) |
Dec 20, 2017 | 15.11 | 15.15 | 14.85 | 14.97 | 9,535,891 | -0.02(-0.15%) |
Dec 19, 2017 | 15.07 | 15.12 | 14.98 | 14.99 | 12,039,663 | -0.03(-0.20%) |
Dec 18, 2017 | 14.90 | 15.05 | 14.88 | 15.02 | 14,981,151 | +0.30(+2.02%) |
Dec 15, 2017 | 14.63 | 14.88 | 14.59 | 14.72 | 22,310,328 | +0.18(+1.23%) |
Dec 14, 2017 | 14.76 | 14.85 | 14.49 | 14.55 | 11,099,190 | -0.13(-0.91%) |
Dec 13, 2017 | 14.88 | 15.01 | 14.67 | 14.68 | 12,268,950 | -0.22(-1.50%) |
Dec 12, 2017 | 14.90 | 14.94 | 14.72 | 14.90 | 11,957,451 | +0.20(+1.37%) |
Dec 11, 2017 | 14.81 | 14.96 | 14.63 | 14.70 | 12,859,113 | -0.12(-0.80%) |
Dec 08, 2017 | 14.77 | 14.82 | 14.60 | 14.82 | 13,882,174 | +0.11(+0.76%) |
Dec 07, 2017 | 14.66 | 14.74 | 14.36 | 14.71 | 13,780,307 | +0.27(+1.86%) |
Dec 06, 2017 | 14.33 | 14.64 | 14.31 | 14.44 | 13,648,784 | +0.04(+0.26%) |
Dec 05, 2017 | 14.63 | 14.71 | 14.37 | 14.40 | 13,189,115 | -0.22(-1.53%) |
Dec 04, 2017 | 14.54 | 14.85 | 14.51 | 14.63 | 22,734,850 | +0.37(+2.61%) |