Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.02 | 16.17 | 15.84 | 15.90 | 3,581,963 | -0.07(-0.44%) |
Feb 27, 2018 | 16.06 | 16.28 | 15.65 | 15.97 | 5,366,999 | -0.11(-0.68%) |
Feb 26, 2018 | 16.20 | 16.40 | 15.21 | 16.08 | 10,214,641 | -0.56(-3.37%) |
Feb 23, 2018 | 16.77 | 17.14 | 16.45 | 16.64 | 3,475,880 | +0.00(+0.00%) |
Feb 22, 2018 | 16.60 | 16.64 | 3,756,527 | -0.38(-2.23%) | ||
Feb 21, 2018 | 16.44 | 17.23 | 16.43 | 17.02 | 4,447,096 | +0.55(+3.34%) |
Feb 20, 2018 | 16.48 | 16.78 | 16.24 | 16.47 | 5,330,176 | -0.08(-0.48%) |
Feb 16, 2018 | 16.55 | 16.55 | 16.55 | 0 | -0.41(-2.42%) | |
Feb 15, 2018 | 16.54 | 17.15 | 16.29 | 16.96 | 4,017,778 | +0.45(+2.73%) |
Feb 14, 2018 | 16.58 | 15.97 | 16.51 | 3,932,329 | +0.15(+0.92%) | |
Feb 13, 2018 | 16.30 | 16.36 | 4,096,012 | -1.00(-5.76%) | ||
Feb 12, 2018 | 17.12 | 18.02 | 16.93 | 17.36 | 6,676,597 | +0.09(+0.52%) |
Feb 09, 2018 | 16.04 | 17.42 | 15.95 | 17.27 | 9,839,662 | +1.27(+7.94%) |
Feb 08, 2018 | 16.97 | 17.05 | 15.84 | 16.00 | 10,402,834 | -1.00(-5.88%) |
Feb 07, 2018 | 16.67 | 16.99 | 16.62 | 17.00 | 10,815,610 | +0.15(+0.89%) |
Feb 06, 2018 | 15.97 | 17.04 | 15.73 | 16.85 | 7,592,056 | +0.30(+1.84%) |
Feb 05, 2018 | 16.40 | 17.19 | 16.32 | 16.55 | 8,334,326 | +0.02(+0.09%) |
Feb 02, 2018 | 14.44 | 16.95 | 14.32 | 16.53 | 16,567,552 | +1.21(+7.90%) |
Feb 01, 2018 | 15.74 | 15.88 | 15.07 | 15.32 | 9,512,973 | -0.52(-3.28%) |
Jan 31, 2018 | 16.06 | 16.08 | 15.73 | 15.84 | 5,710,508 | -0.15(-0.94%) |
Jan 30, 2018 | 16.03 | 16.34 | 15.77 | 15.99 | 6,305,956 | -0.13(-0.81%) |
Jan 29, 2018 | 16.38 | 16.42 | 15.96 | 16.12 | 3,539,317 | -0.45(-2.72%) |
Jan 26, 2018 | 16.70 | 16.93 | 16.35 | 16.57 | 5,631,643 | -0.07(-0.42%) |
Jan 25, 2018 | 17.19 | 17.45 | 16.46 | 16.64 | 4,883,408 | -0.63(-3.65%) |
Jan 24, 2018 | 17.59 | 17.96 | 16.96 | 17.27 | 9,540,187 | -0.49(-2.76%) |
Jan 23, 2018 | 16.09 | 18.88 | 15.72 | 17.76 | 18,138,228 | +1.67(+10.38%) |
Jan 22, 2018 | 16.08 | 16.21 | 15.81 | 16.09 | 8,221,523 | -0.05(-0.31%) |
Jan 19, 2018 | 15.21 | 16.26 | 15.04 | 16.14 | 8,952,183 | +0.91(+5.98%) |
Jan 18, 2018 | 15.13 | 15.57 | 14.79 | 15.23 | 7,212,507 | +0.07(+0.46%) |
Jan 17, 2018 | 15.15 | 15.53 | 15.06 | 15.16 | 3,577,998 | +0.04(+0.26%) |
Jan 16, 2018 | 15.32 | 15.39 | 15.01 | 15.12 | 4,242,019 | -0.17(-1.11%) |
Jan 12, 2018 | 15.29 | 15.29 | 15.29 | 0 | -0.19(-1.23%) | |
Jan 11, 2018 | 15.59 | 15.61 | 15.09 | 15.48 | 4,382,883 | -0.20(-1.28%) |
Jan 10, 2018 | 15.86 | 15.68 | 3,031,089 | -0.14(-0.88%) | ||
Jan 09, 2018 | 15.86 | 16.16 | 15.70 | 15.82 | 3,488,780 | +0.01(+0.06%) |
Jan 08, 2018 | 16.25 | 16.59 | 15.76 | 15.81 | 5,055,880 | -0.45(-2.77%) |
Jan 05, 2018 | 15.97 | 16.29 | 15.75 | 16.26 | 4,741,020 | +0.35(+2.20%) |
Jan 04, 2018 | 16.13 | 16.18 | 15.87 | 15.91 | 2,977,908 | -0.23(-1.43%) |
Jan 03, 2018 | 16.00 | 16.26 | 15.89 | 16.14 | 3,411,080 | +0.12(+0.75%) |
Jan 02, 2018 | 15.42 | 16.26 | 15.42 | 16.02 | 4,582,801 | +0.64(+4.16%) |
Dec 29, 2017 | 15.38 | 15.38 | 15.38 | 0 | +0.04(+0.26%) | |
Dec 28, 2017 | 15.61 | 15.80 | 15.25 | 15.34 | 3,405,681 | -0.28(-1.79%) |
Dec 27, 2017 | 15.71 | 16.02 | 15.55 | 15.62 | 2,570,497 | -0.10(-0.64%) |
Dec 26, 2017 | 15.84 | 16.03 | 15.61 | 15.72 | 2,365,003 | -0.12(-0.76%) |
Dec 22, 2017 | 15.66 | 15.86 | 15.49 | 15.84 | 2,998,202 | +0.13(+0.83%) |
Dec 21, 2017 | 15.05 | 15.89 | 15.04 | 15.71 | 5,226,707 | +0.59(+3.90%) |
Dec 20, 2017 | 15.11 | 15.35 | 14.97 | 15.12 | 3,765,917 | +0.02(+0.13%) |
Dec 19, 2017 | 14.90 | 15.16 | 14.54 | 15.10 | 6,739,926 | +0.26(+1.75%) |
Dec 18, 2017 | 15.48 | 15.68 | 14.76 | 14.84 | 10,036,238 | -0.64(-4.13%) |
Dec 15, 2017 | 16.18 | 16.74 | 15.33 | 15.48 | 20,403,972 | -0.76(-4.68%) |
Dec 14, 2017 | 15.61 | 16.45 | 15.61 | 16.24 | 8,090,132 | +0.65(+4.17%) |
Dec 13, 2017 | 14.63 | 15.62 | 14.56 | 15.59 | 8,025,132 | +0.97(+6.63%) |
Dec 12, 2017 | 15.02 | 15.06 | 14.59 | 14.62 | 9,017,481 | -0.75(-4.88%) |
Dec 11, 2017 | 14.93 | 15.64 | 14.88 | 15.37 | 8,180,276 | +0.33(+2.19%) |
Dec 08, 2017 | 15.45 | 15.48 | 14.85 | 15.04 | 6,891,022 | -0.35(-2.27%) |
Dec 07, 2017 | 15.18 | 15.49 | 15.07 | 15.39 | 6,070,434 | +0.23(+1.52%) |
Dec 06, 2017 | 15.87 | 15.87 | 15.12 | 15.16 | 7,901,196 | -0.79(-4.95%) |
Dec 05, 2017 | 16.79 | 16.81 | 15.64 | 15.95 | 9,877,643 | -0.90(-5.34%) |
Dec 04, 2017 | 17.43 | 17.49 | 16.81 | 16.85 | 8,061,439 | -0.41(-2.38%) |