Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.86 | 17.19 | 16.73 | 16.84 | 2,008,590 | +0.06(+0.36%) |
Feb 27, 2018 | 17.20 | 17.53 | 16.77 | 16.78 | 1,375,398 | -0.34(-1.99%) |
Feb 26, 2018 | 17.08 | 17.22 | 16.75 | 17.12 | 1,607,671 | +0.08(+0.47%) |
Feb 23, 2018 | 17.07 | 17.15 | 16.68 | 17.04 | 1,385,868 | +0.02(+0.12%) |
Feb 22, 2018 | 17.02 | 1,171,935 | -0.20(-1.16%) | |||
Feb 21, 2018 | 17.28 | 17.48 | 17.21 | 17.22 | 2,282,834 | +0.00(+0.00%) |
Feb 20, 2018 | 17.01 | 17.61 | 17.01 | 17.22 | 2,367,407 | +0.02(+0.12%) |
Feb 16, 2018 | 17.20 | 17.20 | 17.20 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 17.57 | 17.14 | 17.20 | 2,222,846 | -0.16(-0.92%) | |
Feb 14, 2018 | 16.94 | 17.57 | 16.87 | 17.36 | 1,967,877 | +0.38(+2.24%) |
Feb 13, 2018 | 17.60 | 17.67 | 16.90 | 16.98 | 2,226,434 | -0.61(-3.47%) |
Feb 12, 2018 | 17.10 | 17.81 | 16.50 | 17.59 | 2,964,336 | +0.62(+3.65%) |
Feb 09, 2018 | 16.92 | 17.20 | 16.42 | 16.97 | 4,842,573 | +0.36(+2.17%) |
Feb 08, 2018 | 17.30 | 18.24 | 16.09 | 16.61 | 5,823,990 | +0.92(+5.86%) |
Feb 07, 2018 | 15.39 | 15.83 | 15.33 | 15.69 | 3,780,917 | +0.27(+1.75%) |
Feb 06, 2018 | 14.75 | 15.57 | 14.66 | 15.42 | 3,404,053 | -0.12(-0.77%) |
Feb 05, 2018 | 15.83 | 16.08 | 15.49 | 15.54 | 1,961,642 | -0.46(-2.88%) |
Feb 02, 2018 | 15.90 | 16.33 | 15.79 | 16.00 | 3,439,960 | -0.04(-0.25%) |
Feb 01, 2018 | 16.50 | 16.53 | 16.03 | 16.04 | 2,605,441 | -0.57(-3.43%) |
Jan 31, 2018 | 16.48 | 16.87 | 16.45 | 16.61 | 3,028,880 | +0.14(+0.85%) |
Jan 30, 2018 | 16.99 | 17.05 | 16.44 | 16.47 | 1,950,401 | -0.63(-3.68%) |
Jan 29, 2018 | 16.69 | 17.29 | 16.69 | 17.10 | 1,854,726 | +0.32(+1.91%) |
Jan 26, 2018 | 16.94 | 16.99 | 16.11 | 16.78 | 4,904,513 | -0.19(-1.12%) |
Jan 25, 2018 | 17.51 | 17.64 | 16.84 | 16.97 | 1,625,125 | -0.51(-2.92%) |
Jan 24, 2018 | 17.83 | 17.86 | 17.07 | 17.48 | 2,667,454 | -0.28(-1.58%) |
Jan 23, 2018 | 18.20 | 18.32 | 17.59 | 17.76 | 3,561,980 | -0.45(-2.47%) |
Jan 22, 2018 | 18.54 | 18.59 | 17.93 | 18.21 | 1,981,144 | -0.30(-1.62%) |
Jan 19, 2018 | 18.23 | 18.62 | 18.01 | 18.51 | 965,516 | +0.24(+1.31%) |
Jan 18, 2018 | 18.51 | 18.56 | 18.22 | 18.27 | 889,790 | -0.15(-0.81%) |
Jan 17, 2018 | 18.17 | 18.62 | 18.05 | 18.42 | 1,519,927 | +0.36(+1.99%) |
Jan 16, 2018 | 18.47 | 18.81 | 17.96 | 18.06 | 2,520,930 | -0.31(-1.69%) |
Jan 12, 2018 | 18.37 | 18.37 | 18.37 | 0 | -0.27(-1.45%) | |
Jan 11, 2018 | 17.85 | 18.77 | 17.76 | 18.64 | 1,302,099 | +0.91(+5.13%) |
Jan 10, 2018 | 17.97 | 17.73 | 1,158,974 | -0.11(-0.62%) | ||
Jan 09, 2018 | 17.88 | 17.95 | 17.58 | 17.84 | 1,242,100 | -0.15(-0.83%) |
Jan 08, 2018 | 18.29 | 18.44 | 17.82 | 17.99 | 1,685,324 | -0.25(-1.37%) |
Jan 05, 2018 | 17.83 | 18.34 | 17.72 | 18.24 | 1,420,592 | +0.29(+1.62%) |
Jan 04, 2018 | 18.89 | 18.96 | 17.82 | 17.95 | 2,233,584 | -0.88(-4.67%) |
Jan 03, 2018 | 19.13 | 19.17 | 18.71 | 18.83 | 1,419,964 | -0.25(-1.31%) |
Jan 02, 2018 | 18.84 | 19.16 | 18.83 | 19.08 | 2,034,393 | +0.32(+1.71%) |
Dec 29, 2017 | 18.76 | 18.76 | 18.76 | 0 | +0.10(+0.54%) | |
Dec 28, 2017 | 18.50 | 18.74 | 18.43 | 18.66 | 928,051 | +0.11(+0.59%) |
Dec 27, 2017 | 18.72 | 18.85 | 18.46 | 18.55 | 924,479 | -0.16(-0.86%) |
Dec 26, 2017 | 18.73 | 19.00 | 18.54 | 18.71 | 1,586,451 | +0.03(+0.16%) |
Dec 22, 2017 | 18.32 | 18.71 | 18.14 | 18.68 | 1,620,742 | +0.40(+2.19%) |
Dec 21, 2017 | 18.21 | 18.37 | 18.04 | 18.28 | 1,347,617 | +0.06(+0.33%) |
Dec 20, 2017 | 17.88 | 18.29 | 17.66 | 18.22 | 2,038,518 | +0.42(+2.36%) |
Dec 19, 2017 | 18.06 | 18.12 | 17.67 | 17.80 | 2,001,289 | -0.16(-0.89%) |
Dec 18, 2017 | 17.11 | 18.07 | 17.09 | 17.96 | 4,599,574 | +1.04(+6.15%) |
Dec 15, 2017 | 16.50 | 17.04 | 16.50 | 16.92 | 3,196,735 | +0.44(+2.67%) |
Dec 14, 2017 | 16.61 | 16.79 | 16.28 | 16.48 | 1,695,888 | -0.11(-0.66%) |
Dec 13, 2017 | 16.39 | 16.70 | 16.28 | 16.59 | 1,440,259 | +0.22(+1.34%) |
Dec 12, 2017 | 16.71 | 16.79 | 16.36 | 16.37 | 1,809,608 | -0.36(-2.15%) |
Dec 11, 2017 | 17.09 | 17.09 | 16.62 | 16.73 | 1,342,421 | -0.33(-1.93%) |
Dec 08, 2017 | 16.66 | 17.09 | 16.58 | 17.06 | 2,660,316 | +0.44(+2.65%) |
Dec 07, 2017 | 16.73 | 17.08 | 16.61 | 16.62 | 1,969,974 | -0.03(-0.18%) |
Dec 06, 2017 | 17.23 | 17.23 | 16.64 | 16.65 | 2,026,253 | -0.44(-2.57%) |
Dec 05, 2017 | 17.33 | 17.43 | 16.98 | 17.09 | 1,970,646 | -0.16(-0.93%) |
Dec 04, 2017 | 17.14 | 17.63 | 17.12 | 17.25 | 2,551,731 | +0.29(+1.71%) |