Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.64 | 17.65 | 17.24 | 17.25 | 2,470,852 | -0.36(-2.03%) |
Feb 27, 2018 | 17.60 | 17.74 | 17.58 | 17.61 | 1,976,105 | -0.02(-0.11%) |
Feb 26, 2018 | 17.48 | 17.65 | 17.43 | 17.63 | 2,437,124 | +0.04(+0.21%) |
Feb 23, 2018 | 17.46 | 17.59 | 17.43 | 17.59 | 2,524,528 | +0.15(+0.86%) |
Feb 22, 2018 | 17.40 | 17.44 | 2,670,994 | -0.03(-0.16%) | ||
Feb 21, 2018 | 17.57 | 17.73 | 17.46 | 17.47 | 3,102,207 | -0.01(-0.05%) |
Feb 20, 2018 | 17.51 | 17.62 | 17.39 | 17.48 | 3,594,355 | -0.17(-0.96%) |
Feb 16, 2018 | 17.64 | 17.64 | 17.64 | 0 | +0.04(+0.21%) | |
Feb 15, 2018 | 17.64 | 17.65 | 17.33 | 17.61 | 2,951,389 | +0.08(+0.43%) |
Feb 14, 2018 | 16.90 | 17.58 | 16.89 | 17.53 | 6,784,261 | +0.92(+5.54%) |
Feb 13, 2018 | 16.55 | 16.65 | 16.49 | 16.61 | 2,796,912 | +0.06(+0.34%) |
Feb 12, 2018 | 16.42 | 16.70 | 16.30 | 16.55 | 4,647,257 | +0.06(+0.34%) |
Feb 09, 2018 | 16.36 | 16.59 | 16.01 | 16.50 | 7,351,261 | +0.35(+2.15%) |
Feb 08, 2018 | 16.98 | 16.99 | 16.13 | 16.15 | 7,823,378 | -0.79(-4.66%) |
Feb 07, 2018 | 16.84 | 17.10 | 16.81 | 16.94 | 9,277,587 | +0.03(+0.17%) |
Feb 06, 2018 | 16.97 | 17.18 | 16.52 | 16.91 | 18,912,970 | -0.54(-3.12%) |
Feb 05, 2018 | 17.79 | 17.92 | 17.24 | 17.46 | 5,694,640 | -0.52(-2.87%) |
Feb 02, 2018 | 18.29 | 18.31 | 17.96 | 17.97 | 3,460,528 | -0.55(-2.94%) |
Feb 01, 2018 | 18.38 | 18.57 | 18.36 | 18.52 | 2,590,339 | +0.35(+1.91%) |
Jan 31, 2018 | 18.16 | 18.33 | 18.12 | 18.17 | 2,899,025 | -0.06(-0.31%) |
Jan 30, 2018 | 18.27 | 18.29 | 18.17 | 18.23 | 2,628,353 | -0.21(-1.12%) |
Jan 29, 2018 | 18.59 | 18.64 | 18.41 | 18.43 | 2,140,097 | -0.34(-1.80%) |
Jan 26, 2018 | 18.60 | 18.77 | 18.58 | 18.77 | 2,462,287 | +0.34(+1.83%) |
Jan 25, 2018 | 18.56 | 18.59 | 18.38 | 18.43 | 2,484,230 | -0.02(-0.10%) |
Jan 24, 2018 | 18.57 | 18.64 | 18.30 | 18.45 | 4,546,936 | +0.30(+1.66%) |
Jan 23, 2018 | 18.21 | 18.21 | 18.08 | 18.15 | 2,555,044 | -0.02(-0.10%) |
Jan 22, 2018 | 18.01 | 18.17 | 18.00 | 18.17 | 2,298,917 | +0.26(+1.47%) |
Jan 19, 2018 | 17.80 | 17.92 | 17.77 | 17.91 | 2,768,923 | +0.12(+0.69%) |
Jan 18, 2018 | 17.68 | 17.87 | 17.65 | 17.79 | 3,553,239 | +0.20(+1.12%) |
Jan 17, 2018 | 17.50 | 17.67 | 17.43 | 17.59 | 3,486,387 | -0.12(-0.69%) |
Jan 16, 2018 | 17.87 | 17.92 | 17.64 | 17.71 | 4,042,926 | -0.10(-0.58%) |
Jan 12, 2018 | 17.81 | 17.81 | 17.81 | 0 | +0.20(+1.12%) | |
Jan 11, 2018 | 17.43 | 17.62 | 17.43 | 17.62 | 3,648,020 | +0.42(+2.46%) |
Jan 10, 2018 | 17.24 | 17.19 | 4,376,719 | +0.27(+1.61%) | ||
Jan 09, 2018 | 17.01 | 17.04 | 16.91 | 16.92 | 2,923,888 | -0.15(-0.88%) |
Jan 08, 2018 | 17.02 | 17.10 | 17.00 | 17.07 | 1,885,470 | +0.07(+0.39%) |
Jan 05, 2018 | 17.19 | 17.22 | 16.84 | 17.01 | 3,067,293 | -0.18(-1.04%) |
Jan 04, 2018 | 17.11 | 17.23 | 17.09 | 17.18 | 2,173,373 | +0.22(+1.27%) |
Jan 03, 2018 | 16.79 | 17.02 | 16.76 | 16.97 | 2,092,525 | +0.17(+1.01%) |
Jan 02, 2018 | 16.80 | 16.86 | 16.80 | 16.80 | 1,161,095 | +0.03(+0.17%) |
Dec 29, 2017 | 16.77 | 16.77 | 16.77 | 0 | -0.01(-0.06%) | |
Dec 28, 2017 | 16.77 | 16.82 | 16.72 | 16.78 | 1,037,125 | +0.07(+0.39%) |
Dec 27, 2017 | 16.75 | 16.76 | 16.68 | 16.71 | 1,646,380 | -0.10(-0.61%) |
Dec 26, 2017 | 16.82 | 16.89 | 16.76 | 16.82 | 1,905,275 | -0.06(-0.33%) |
Dec 22, 2017 | 16.86 | 16.92 | 16.84 | 16.87 | 1,731,622 | -0.06(-0.33%) |
Dec 21, 2017 | 16.70 | 17.00 | 16.70 | 16.93 | 3,478,064 | +0.39(+2.33%) |
Dec 20, 2017 | 16.69 | 16.72 | 16.52 | 16.55 | 2,239,005 | -0.16(-0.96%) |
Dec 19, 2017 | 16.73 | 16.76 | 16.66 | 16.70 | 1,850,575 | -0.08(-0.45%) |
Dec 18, 2017 | 16.70 | 16.80 | 16.70 | 16.78 | 2,066,421 | +0.23(+1.42%) |
Dec 15, 2017 | 16.51 | 16.60 | 16.46 | 16.55 | 2,475,862 | +0.08(+0.51%) |
Dec 14, 2017 | 16.54 | 16.61 | 16.44 | 16.46 | 3,169,584 | +0.01(+0.06%) |
Dec 13, 2017 | 16.56 | 16.62 | 16.43 | 16.45 | 3,139,823 | +0.02(+0.11%) |
Dec 12, 2017 | 16.33 | 16.47 | 16.32 | 16.43 | 3,404,576 | +0.06(+0.34%) |
Dec 11, 2017 | 16.34 | 16.40 | 16.29 | 16.38 | 2,147,604 | +0.00(+0.00%) |
Dec 08, 2017 | 16.26 | 16.39 | 16.20 | 16.38 | 3,625,125 | +0.53(+3.32%) |
Dec 07, 2017 | 15.77 | 15.89 | 15.77 | 15.85 | 2,294,731 | +0.09(+0.60%) |
Dec 06, 2017 | 15.78 | 15.88 | 15.73 | 15.76 | 2,127,616 | -0.10(-0.65%) |
Dec 05, 2017 | 16.08 | 16.11 | 15.85 | 15.86 | 2,839,532 | -0.30(-1.86%) |
Dec 04, 2017 | 16.25 | 16.25 | 16.08 | 16.16 | 2,972,762 | +0.07(+0.41%) |