Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.45 | 14.57 | 13.86 | 13.96 | 2,554,639 | -0.44(-3.07%) |
Feb 27, 2018 | 14.28 | 15.02 | 14.25 | 14.40 | 5,023,311 | +0.15(+1.04%) |
Feb 26, 2018 | 13.61 | 14.25 | 13.28 | 14.25 | 9,062,245 | +0.41(+3.00%) |
Feb 23, 2018 | 16.46 | 16.57 | 13.46 | 13.84 | 11,173,013 | -2.55(-15.58%) |
Feb 22, 2018 | 16.39 | 1,894,268 | +0.10(+0.62%) | |||
Feb 21, 2018 | 16.32 | 16.59 | 16.21 | 16.29 | 1,901,178 | -0.04(-0.23%) |
Feb 20, 2018 | 16.41 | 16.69 | 16.25 | 16.33 | 1,568,997 | -0.23(-1.39%) |
Feb 16, 2018 | 16.56 | 16.56 | 16.56 | 0 | -0.14(-0.83%) | |
Feb 15, 2018 | 16.88 | 16.88 | 16.43 | 16.70 | 1,001,427 | -0.02(-0.11%) |
Feb 14, 2018 | 16.04 | 16.72 | 15.96 | 16.71 | 1,119,049 | +0.45(+2.78%) |
Feb 13, 2018 | 16.36 | 16.66 | 16.20 | 16.26 | 1,375,714 | -0.20(-1.23%) |
Feb 12, 2018 | 16.43 | 16.59 | 16.25 | 16.47 | 1,612,991 | +0.16(+0.96%) |
Feb 09, 2018 | 16.08 | 16.45 | 15.69 | 16.31 | 2,607,496 | +0.45(+2.85%) |
Feb 08, 2018 | 17.07 | 17.12 | 15.85 | 15.86 | 4,660,937 | -1.22(-7.13%) |
Feb 07, 2018 | 17.07 | 17.54 | 16.88 | 17.07 | 2,411,012 | -0.15(-0.86%) |
Feb 06, 2018 | 16.36 | 17.32 | 15.96 | 17.22 | 3,185,847 | +0.30(+1.74%) |
Feb 05, 2018 | 17.79 | 17.97 | 16.71 | 16.93 | 2,223,865 | -1.12(-6.18%) |
Feb 02, 2018 | 18.67 | 18.76 | 18.00 | 18.04 | 1,385,304 | -0.86(-4.54%) |
Feb 01, 2018 | 18.68 | 18.99 | 18.61 | 18.90 | 953,709 | +0.15(+0.79%) |
Jan 31, 2018 | 19.01 | 19.16 | 18.65 | 18.75 | 1,524,932 | +0.06(+0.30%) |
Jan 30, 2018 | 18.82 | 18.94 | 18.70 | 18.70 | 1,638,950 | -0.25(-1.31%) |
Jan 29, 2018 | 19.41 | 19.53 | 18.91 | 18.95 | 1,719,482 | -0.53(-2.74%) |
Jan 26, 2018 | 19.68 | 19.70 | 19.35 | 19.48 | 629,842 | -0.06(-0.28%) |
Jan 25, 2018 | 19.80 | 19.82 | 19.32 | 19.54 | 1,249,552 | -0.05(-0.24%) |
Jan 24, 2018 | 19.91 | 20.00 | 19.57 | 19.58 | 1,271,524 | -0.18(-0.89%) |
Jan 23, 2018 | 19.79 | 20.00 | 19.64 | 19.76 | 1,226,270 | -0.15(-0.74%) |
Jan 22, 2018 | 19.41 | 19.92 | 19.26 | 19.90 | 1,711,387 | +0.41(+2.13%) |
Jan 19, 2018 | 18.87 | 19.53 | 18.84 | 19.49 | 2,045,187 | +0.58(+3.07%) |
Jan 18, 2018 | 19.03 | 19.23 | 18.90 | 18.91 | 984,795 | -0.03(-0.15%) |
Jan 17, 2018 | 18.75 | 19.01 | 18.72 | 18.94 | 1,777,765 | +0.30(+1.63%) |
Jan 16, 2018 | 19.19 | 19.25 | 18.41 | 18.63 | 1,934,522 | -0.35(-1.85%) |
Jan 12, 2018 | 18.98 | 18.98 | 18.98 | 0 | +0.36(+1.93%) | |
Jan 11, 2018 | 18.31 | 18.75 | 18.31 | 18.62 | 2,413,172 | +0.38(+2.07%) |
Jan 10, 2018 | 18.29 | 18.46 | 18.21 | 18.25 | 1,041,177 | -0.13(-0.70%) |
Jan 09, 2018 | 18.57 | 18.72 | 18.35 | 18.37 | 1,235,503 | -0.18(-0.99%) |
Jan 08, 2018 | 18.53 | 18.58 | 18.28 | 18.56 | 1,631,097 | +0.02(+0.10%) |
Jan 05, 2018 | 18.65 | 18.66 | 18.38 | 18.54 | 1,108,414 | -0.06(-0.30%) |
Jan 04, 2018 | 18.84 | 18.90 | 18.46 | 18.60 | 960,718 | -0.12(-0.64%) |
Jan 03, 2018 | 18.44 | 18.79 | 18.36 | 18.72 | 2,089,747 | +0.34(+1.86%) |
Jan 02, 2018 | 18.43 | 18.43 | 18.34 | 18.37 | 1,210,398 | +0.09(+0.50%) |
Dec 29, 2017 | 18.28 | 18.28 | 18.28 | 0 | -0.18(-0.95%) | |
Dec 28, 2017 | 18.37 | 18.62 | 18.24 | 18.46 | 1,573,840 | +0.16(+0.86%) |
Dec 27, 2017 | 18.04 | 18.63 | 17.96 | 18.30 | 3,033,738 | +0.32(+1.79%) |
Dec 26, 2017 | 17.86 | 18.03 | 17.77 | 17.98 | 1,201,369 | +0.06(+0.31%) |
Dec 22, 2017 | 17.98 | 18.01 | 17.80 | 17.92 | 721,716 | +0.01(+0.05%) |
Dec 21, 2017 | 18.04 | 18.25 | 17.74 | 17.91 | 1,668,329 | -0.10(-0.56%) |
Dec 20, 2017 | 18.19 | 18.22 | 17.96 | 18.01 | 1,691,438 | +0.02(+0.10%) |
Dec 19, 2017 | 18.25 | 18.40 | 17.93 | 18.00 | 1,989,850 | -0.26(-1.41%) |
Dec 18, 2017 | 17.53 | 18.29 | 17.43 | 18.25 | 2,716,385 | +0.94(+5.43%) |
Dec 15, 2017 | 17.13 | 17.63 | 17.11 | 17.31 | 3,529,463 | +0.26(+1.51%) |
Dec 14, 2017 | 17.60 | 17.65 | 17.03 | 17.06 | 1,617,108 | -0.49(-2.79%) |
Dec 13, 2017 | 17.31 | 17.85 | 17.31 | 17.54 | 1,431,787 | +0.25(+1.43%) |
Dec 12, 2017 | 17.50 | 17.81 | 17.30 | 17.30 | 1,231,479 | -0.33(-1.87%) |
Dec 11, 2017 | 17.44 | 17.65 | 17.20 | 17.63 | 1,949,943 | +0.25(+1.43%) |
Dec 08, 2017 | 17.24 | 17.42 | 16.96 | 17.38 | 1,467,128 | +0.00(+0.00%) |
Dec 07, 2017 | 17.31 | 17.38 | 17.03 | 2,357,320 | +0.00(+0.00%) | |
Dec 06, 2017 | 17.07 | 17.49 | 17.01 | 17.35 | 1,788,730 | +0.21(+1.23%) |
Dec 05, 2017 | 17.31 | 17.34 | 17.09 | 17.14 | 1,518,217 | -0.20(-1.16%) |
Dec 04, 2017 | 17.43 | 17.63 | 17.31 | 17.34 | 1,677,564 | +0.06(+0.37%) |