Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.58 | 15.88 | 15.48 | 15.62 | 7,918,056 | +0.13(+0.84%) |
Feb 27, 2018 | 15.89 | 15.89 | 15.47 | 15.49 | 8,789,451 | -0.44(-2.76%) |
Feb 26, 2018 | 16.08 | 16.08 | 15.81 | 15.93 | 4,184,618 | -0.11(-0.69%) |
Feb 23, 2018 | 15.78 | 16.04 | 15.71 | 16.04 | 6,160,557 | +0.37(+2.36%) |
Feb 22, 2018 | 15.67 | 14,237,547 | +0.23(+1.49%) | |||
Feb 21, 2018 | 15.87 | 15.95 | 15.42 | 15.44 | 6,199,484 | -0.38(-2.40%) |
Feb 20, 2018 | 15.59 | 15.94 | 15.53 | 15.82 | 4,538,234 | +0.16(+1.02%) |
Feb 16, 2018 | 15.66 | 15.66 | 15.66 | 0 | -0.18(-1.14%) | |
Feb 15, 2018 | 15.96 | 15.96 | 15.62 | 15.84 | 9,008,500 | +0.00(+0.00%) |
Feb 14, 2018 | 15.62 | 15.90 | 15.57 | 15.84 | 10,173,939 | +0.34(+2.19%) |
Feb 13, 2018 | 15.42 | 15.50 | 15,257,821 | -0.82(-5.02%) | ||
Feb 12, 2018 | 16.07 | 16.75 | 16.00 | 16.32 | 24,955,204 | +0.49(+3.10%) |
Feb 09, 2018 | 16.08 | 16.10 | 15.11 | 15.83 | 15,932,384 | -0.10(-0.63%) |
Feb 08, 2018 | 16.64 | 16.70 | 15.92 | 15.93 | 12,987,841 | -0.65(-3.92%) |
Feb 07, 2018 | 16.48 | 17.00 | 16.40 | 16.58 | 8,927,446 | +0.10(+0.61%) |
Feb 06, 2018 | 16.05 | 16.73 | 15.91 | 16.48 | 6,803,883 | -0.08(-0.48%) |
Feb 05, 2018 | 16.77 | 17.24 | 16.42 | 16.56 | 10,797,331 | -0.59(-3.44%) |
Feb 02, 2018 | 17.52 | 17.64 | 17.15 | 17.15 | 5,197,058 | -0.51(-2.89%) |
Feb 01, 2018 | 17.60 | 17.76 | 17.44 | 17.66 | 7,845,418 | -0.04(-0.23%) |
Jan 31, 2018 | 17.79 | 17.84 | 17.56 | 17.70 | 3,862,563 | -0.01(-0.06%) |
Jan 30, 2018 | 17.86 | 17.90 | 17.62 | 17.71 | 4,317,484 | -0.35(-1.94%) |
Jan 29, 2018 | 18.26 | 18.40 | 17.99 | 18.06 | 4,803,799 | -0.41(-2.22%) |
Jan 26, 2018 | 18.28 | 18.50 | 18.17 | 18.47 | 3,098,250 | +0.24(+1.32%) |
Jan 25, 2018 | 18.25 | 18.38 | 18.07 | 18.23 | 4,446,238 | +0.06(+0.33%) |
Jan 24, 2018 | 18.20 | 18.44 | 18.12 | 18.17 | 5,992,127 | +0.02(+0.11%) |
Jan 23, 2018 | 18.25 | 18.38 | 18.08 | 18.15 | 5,672,479 | -0.07(-0.38%) |
Jan 22, 2018 | 17.73 | 18.23 | 17.67 | 18.22 | 7,170,745 | +0.22(+1.22%) |
Jan 19, 2018 | 17.78 | 18.04 | 17.70 | 18.00 | 6,567,596 | +0.44(+2.51%) |
Jan 18, 2018 | 18.00 | 18.05 | 17.56 | 17.56 | 10,391,415 | -0.04(-0.23%) |
Jan 17, 2018 | 17.63 | 17.75 | 17.31 | 17.60 | 3,320,085 | +0.13(+0.74%) |
Jan 16, 2018 | 17.83 | 17.86 | 17.44 | 17.47 | 5,985,439 | -0.19(-1.08%) |
Jan 12, 2018 | 17.66 | 17.66 | 17.66 | 0 | -0.20(-1.12%) | |
Jan 11, 2018 | 17.61 | 17.89 | 17.61 | 17.86 | 10,462,753 | +0.24(+1.36%) |
Jan 10, 2018 | 17.70 | 17.62 | 8,916,160 | +0.35(+2.03%) | ||
Jan 09, 2018 | 17.35 | 17.37 | 17.08 | 17.27 | 5,817,160 | +0.03(+0.17%) |
Jan 08, 2018 | 17.23 | 17.32 | 17.08 | 17.24 | 4,245,893 | -0.16(-0.92%) |
Jan 05, 2018 | 16.69 | 17.44 | 16.66 | 17.40 | 8,201,937 | +0.75(+4.50%) |
Jan 04, 2018 | 16.73 | 16.78 | 16.39 | 16.65 | 7,966,985 | +0.03(+0.18%) |
Jan 03, 2018 | 16.65 | 16.85 | 16.48 | 16.62 | 6,040,720 | -0.03(-0.18%) |
Jan 02, 2018 | 16.81 | 16.88 | 16.65 | 16.65 | 3,136,904 | -0.06(-0.36%) |
Dec 29, 2017 | 16.71 | 16.71 | 16.71 | 0 | -0.01(-0.06%) | |
Dec 28, 2017 | 16.87 | 16.92 | 16.57 | 16.72 | 3,296,275 | +0.09(+0.54%) |
Dec 27, 2017 | 16.60 | 16.75 | 16.50 | 16.63 | 3,677,828 | +0.08(+0.48%) |
Dec 26, 2017 | 16.53 | 16.58 | 16.40 | 16.55 | 3,785,359 | -0.07(-0.42%) |
Dec 22, 2017 | 16.33 | 16.76 | 16.33 | 16.62 | 5,088,395 | +0.20(+1.22%) |
Dec 21, 2017 | 16.25 | 16.66 | 16.12 | 16.42 | 10,870,475 | +0.25(+1.55%) |
Dec 20, 2017 | 16.51 | 16.58 | 16.15 | 16.17 | 3,828,044 | -0.23(-1.40%) |
Dec 19, 2017 | 16.31 | 16.59 | 16.29 | 16.40 | 11,785,443 | +0.14(+0.86%) |
Dec 18, 2017 | 16.56 | 16.62 | 16.25 | 16.26 | 8,525,415 | -0.22(-1.33%) |
Dec 15, 2017 | 16.28 | 16.55 | 16.26 | 16.48 | 10,248,365 | +0.22(+1.35%) |
Dec 14, 2017 | 16.54 | 16.63 | 16.25 | 16.26 | 5,747,421 | -0.31(-1.87%) |
Dec 13, 2017 | 16.75 | 17.06 | 16.54 | 16.57 | 8,959,892 | -0.16(-0.96%) |
Dec 12, 2017 | 16.36 | 16.77 | 16.30 | 16.73 | 5,661,119 | +0.31(+1.89%) |
Dec 11, 2017 | 16.48 | 16.73 | 16.40 | 16.42 | 3,570,518 | -0.10(-0.61%) |
Dec 08, 2017 | 16.42 | 16.65 | 16.36 | 16.52 | 4,357,585 | +0.02(+0.12%) |
Dec 07, 2017 | 16.28 | 16.72 | 16.27 | 16.50 | 5,851,474 | +0.25(+1.54%) |
Dec 06, 2017 | 16.09 | 16.41 | 16.05 | 16.25 | 5,722,031 | +0.00(+0.00%) |
Dec 05, 2017 | 15.84 | 16.41 | 15.81 | 16.25 | 7,878,113 | +0.28(+1.75%) |
Dec 04, 2017 | 16.49 | 16.53 | 15.88 | 15.97 | 5,971,943 | -0.32(-1.96%) |