Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.02 | 16.04 | 15.58 | 15.58 | 1,499,534 | -0.41(-2.57%) |
Feb 27, 2018 | 15.90 | 16.27 | 15.82 | 15.99 | 1,619,246 | +0.18(+1.17%) |
Feb 26, 2018 | 15.90 | 15.94 | 15.62 | 15.81 | 1,448,286 | -0.06(-0.37%) |
Feb 23, 2018 | 15.88 | 16.07 | 15.75 | 15.87 | 1,049,288 | +0.07(+0.43%) |
Feb 22, 2018 | 15.78 | 16.04 | 15.75 | 15.80 | 805,674 | +0.04(+0.24%) |
Feb 21, 2018 | 15.77 | 16.06 | 15.73 | 15.76 | 790,598 | -0.04(-0.24%) |
Feb 20, 2018 | 16.18 | 16.26 | 15.71 | 15.80 | 858,139 | -0.38(-2.33%) |
Feb 16, 2018 | 16.18 | 16.18 | 16.18 | 0 | +0.14(+0.89%) | |
Feb 15, 2018 | 16.04 | 15.61 | 16.04 | 967,041 | +0.45(+2.91%) | |
Feb 14, 2018 | 15.38 | 15.66 | 15.23 | 15.58 | 1,092,171 | +0.08(+0.49%) |
Feb 13, 2018 | 15.89 | 16.00 | 15.30 | 15.51 | 3,318,671 | -0.46(-2.89%) |
Feb 12, 2018 | 15.75 | 16.19 | 15.66 | 15.97 | 1,342,297 | +0.24(+1.55%) |
Feb 09, 2018 | 15.50 | 15.81 | 15.27 | 15.73 | 1,221,759 | +0.28(+1.79%) |
Feb 08, 2018 | 15.94 | 15.44 | 15.45 | 1,136,559 | -0.25(-1.60%) | |
Feb 07, 2018 | 15.94 | 16.07 | 15.69 | 15.70 | 1,395,101 | -0.28(-1.73%) |
Feb 06, 2018 | 16.19 | 16.35 | 15.72 | 15.98 | 2,523,834 | -0.53(-3.20%) |
Feb 05, 2018 | 17.07 | 17.08 | 16.46 | 16.51 | 1,420,961 | -0.61(-3.58%) |
Feb 02, 2018 | 17.18 | 17.29 | 16.91 | 17.12 | 922,127 | -0.06(-0.34%) |
Feb 01, 2018 | 17.27 | 17.29 | 16.90 | 17.18 | 1,360,370 | -0.13(-0.73%) |
Jan 31, 2018 | 17.40 | 17.49 | 17.20 | 17.30 | 1,079,898 | -0.01(-0.05%) |
Jan 30, 2018 | 17.48 | 17.55 | 17.16 | 17.31 | 1,127,185 | -0.29(-1.62%) |
Jan 29, 2018 | 18.00 | 18.00 | 17.58 | 17.60 | 1,156,912 | -0.38(-2.10%) |
Jan 26, 2018 | 18.18 | 18.18 | 17.92 | 17.97 | 573,740 | -0.19(-1.06%) |
Jan 25, 2018 | 18.07 | 18.22 | 18.03 | 18.17 | 558,212 | +0.06(+0.32%) |
Jan 24, 2018 | 18.37 | 18.38 | 18.03 | 18.11 | 914,419 | -0.26(-1.42%) |
Jan 23, 2018 | 18.25 | 18.41 | 18.16 | 18.37 | 1,000,444 | +0.22(+1.20%) |
Jan 22, 2018 | 17.93 | 18.17 | 17.83 | 18.15 | 876,364 | +0.21(+1.17%) |
Jan 19, 2018 | 17.81 | 18.00 | 17.81 | 17.94 | 859,643 | +0.18(+0.99%) |
Jan 18, 2018 | 17.70 | 17.97 | 17.62 | 17.76 | 928,675 | +0.03(+0.19%) |
Jan 17, 2018 | 17.80 | 17.92 | 17.69 | 17.73 | 884,969 | -0.02(-0.09%) |
Jan 16, 2018 | 18.30 | 18.30 | 17.62 | 17.75 | 1,081,322 | -0.29(-1.63%) |
Jan 12, 2018 | 18.04 | 18.04 | 18.04 | 0 | +0.08(+0.42%) | |
Jan 11, 2018 | 17.90 | 18.13 | 17.89 | 17.97 | 699,679 | +0.06(+0.33%) |
Jan 10, 2018 | 17.88 | 17.91 | 863,638 | -0.09(-0.51%) | ||
Jan 09, 2018 | 18.17 | 18.17 | 17.91 | 18.00 | 646,853 | -0.15(-0.83%) |
Jan 08, 2018 | 18.05 | 18.24 | 17.83 | 18.15 | 742,261 | +0.16(+0.89%) |
Jan 05, 2018 | 18.18 | 18.26 | 17.90 | 17.99 | 742,142 | -0.09(-0.51%) |
Jan 04, 2018 | 18.18 | 18.33 | 18.05 | 18.08 | 1,042,320 | +0.01(+0.05%) |
Jan 03, 2018 | 18.33 | 18.44 | 18.02 | 18.07 | 851,510 | -0.21(-1.15%) |
Jan 02, 2018 | 18.20 | 18.28 | 18.01 | 18.28 | 890,148 | +0.25(+1.40%) |
Dec 29, 2017 | 18.03 | 18.03 | 18.03 | 0 | -0.08(-0.42%) | |
Dec 28, 2017 | 18.21 | 18.34 | 17.76 | 18.11 | 1,319,708 | -0.04(-0.22%) |
Dec 27, 2017 | 17.93 | 18.24 | 17.90 | 18.15 | 1,029,280 | +0.22(+1.24%) |
Dec 26, 2017 | 17.88 | 18.03 | 17.70 | 17.93 | 959,149 | -0.01(-0.05%) |
Dec 22, 2017 | 17.78 | 18.03 | 17.78 | 17.93 | 1,233,529 | +0.16(+0.88%) |
Dec 21, 2017 | 17.96 | 18.03 | 17.76 | 17.78 | 822,691 | -0.12(-0.69%) |
Dec 20, 2017 | 17.78 | 17.99 | 17.75 | 17.90 | 1,135,763 | +0.14(+0.79%) |
Dec 19, 2017 | 17.69 | 18.13 | 17.68 | 17.76 | 1,618,810 | +0.07(+0.37%) |
Dec 18, 2017 | 17.77 | 17.93 | 17.70 | 17.70 | 1,197,304 | -0.05(-0.28%) |
Dec 15, 2017 | 18.03 | 18.19 | 17.37 | 17.75 | 3,389,285 | -0.24(-1.33%) |
Dec 14, 2017 | 17.73 | 18.19 | 17.73 | 17.98 | 1,657,159 | +0.36(+2.05%) |
Dec 13, 2017 | 17.41 | 17.66 | 17.28 | 17.62 | 1,639,019 | +0.29(+1.66%) |
Dec 12, 2017 | 17.46 | 17.57 | 17.31 | 17.33 | 1,897,575 | -0.29(-1.63%) |
Dec 11, 2017 | 17.68 | 17.84 | 17.52 | 17.62 | 776,901 | +0.00(+0.00%) |
Dec 08, 2017 | 17.70 | 17.78 | 17.52 | 17.62 | 1,124,511 | +0.07(+0.38%) |
Dec 07, 2017 | 17.38 | 17.56 | 17.28 | 17.56 | 907,475 | +0.24(+1.38%) |
Dec 06, 2017 | 17.79 | 17.94 | 17.28 | 17.32 | 1,534,746 | -0.08(-0.47%) |
Dec 05, 2017 | 17.38 | 17.56 | 17.29 | 17.40 | 1,248,567 | +0.02(+0.14%) |
Dec 04, 2017 | 18.20 | 18.27 | 17.34 | 17.38 | 1,546,781 | -0.67(-3.69%) |