Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 14.84 | 14.85 | 14.42 | 14.43 | 4,830,675 | -0.42(-2.80%) |
Feb 27, 2018 | 14.86 | 14.95 | 14.82 | 14.85 | 3,366,478 | -0.07(-0.49%) |
Feb 26, 2018 | 14.88 | 14.94 | 14.78 | 14.92 | 2,565,396 | +0.05(+0.30%) |
Feb 23, 2018 | 14.88 | 14.89 | 14.78 | 14.87 | 3,419,306 | +0.00(+0.00%) |
Feb 22, 2018 | 14.83 | 14.87 | 4,477,416 | -0.13(-0.84%) | ||
Feb 21, 2018 | 15.13 | 15.23 | 14.99 | 15.00 | 4,876,096 | +0.10(+0.67%) |
Feb 20, 2018 | 14.76 | 14.97 | 14.75 | 14.90 | 4,207,284 | +0.34(+2.36%) |
Feb 16, 2018 | 14.56 | 14.56 | 14.56 | 0 | -0.03(-0.19%) | |
Feb 15, 2018 | 14.71 | 14.72 | 14.46 | 14.58 | 3,866,680 | -0.14(-0.92%) |
Feb 14, 2018 | 14.23 | 14.75 | 14.18 | 14.72 | 5,267,607 | +0.33(+2.26%) |
Feb 13, 2018 | 14.32 | 14.39 | 3,586,859 | -0.10(-0.69%) | ||
Feb 12, 2018 | 14.58 | 14.67 | 14.29 | 14.49 | 7,084,107 | +0.39(+2.76%) |
Feb 09, 2018 | 13.98 | 14.15 | 13.64 | 14.10 | 9,560,724 | +0.08(+0.58%) |
Feb 08, 2018 | 14.81 | 14.82 | 14.01 | 14.02 | 10,345,630 | -0.54(-3.73%) |
Feb 07, 2018 | 14.24 | 14.68 | 14.21 | 14.56 | 10,797,928 | -0.39(-2.60%) |
Feb 06, 2018 | 14.71 | 15.05 | 14.65 | 14.95 | 13,686,417 | -0.03(-0.18%) |
Feb 05, 2018 | 15.41 | 15.51 | 14.75 | 14.98 | 11,245,365 | -0.49(-3.16%) |
Feb 02, 2018 | 16.01 | 16.06 | 15.42 | 15.47 | 16,841,318 | -1.41(-8.36%) |
Feb 01, 2018 | 16.61 | 16.88 | 16.58 | 16.88 | 3,411,977 | +0.28(+1.69%) |
Jan 31, 2018 | 16.70 | 16.75 | 16.57 | 16.60 | 3,188,278 | -0.04(-0.22%) |
Jan 30, 2018 | 16.93 | 16.95 | 16.59 | 16.64 | 5,914,424 | -0.65(-3.77%) |
Jan 29, 2018 | 17.45 | 17.46 | 17.25 | 17.29 | 3,948,672 | -0.37(-2.10%) |
Jan 26, 2018 | 17.70 | 17.72 | 17.61 | 17.66 | 2,636,118 | -0.12(-0.66%) |
Jan 25, 2018 | 18.02 | 18.04 | 17.71 | 17.78 | 3,871,881 | -0.09(-0.51%) |
Jan 24, 2018 | 18.04 | 18.09 | 17.71 | 17.87 | 4,482,268 | +0.24(+1.39%) |
Jan 23, 2018 | 17.61 | 17.67 | 17.52 | 17.62 | 3,041,340 | +0.07(+0.41%) |
Jan 22, 2018 | 17.46 | 17.56 | 17.39 | 17.55 | 7,871,507 | +0.55(+3.25%) |
Jan 19, 2018 | 16.88 | 17.02 | 16.82 | 17.00 | 3,293,589 | +0.23(+1.35%) |
Jan 18, 2018 | 16.89 | 16.90 | 16.76 | 16.77 | 2,170,441 | +0.01(+0.05%) |
Jan 17, 2018 | 16.76 | 16.85 | 16.56 | 16.76 | 2,855,815 | +0.01(+0.05%) |
Jan 16, 2018 | 16.97 | 16.97 | 16.69 | 16.75 | 3,432,926 | -0.17(-1.02%) |
Jan 12, 2018 | 16.93 | 16.93 | 16.93 | 0 | +0.13(+0.75%) | |
Jan 11, 2018 | 16.77 | 16.88 | 16.69 | 16.80 | 3,622,329 | +0.05(+0.32%) |
Jan 10, 2018 | 16.88 | 16.75 | 4,850,084 | +0.33(+2.04%) | ||
Jan 09, 2018 | 16.28 | 16.44 | 16.27 | 16.41 | 5,182,333 | -0.15(-0.93%) |
Jan 08, 2018 | 16.59 | 16.67 | 16.54 | 16.56 | 5,553,242 | -0.23(-1.35%) |
Jan 05, 2018 | 17.51 | 17.56 | 16.75 | 16.79 | 18,247,568 | -1.10(-6.17%) |
Jan 04, 2018 | 17.76 | 17.91 | 17.76 | 17.90 | 4,871,058 | +0.55(+3.18%) |
Jan 03, 2018 | 17.28 | 17.39 | 17.20 | 17.34 | 4,678,576 | -0.15(-0.88%) |
Jan 02, 2018 | 17.44 | 17.50 | 17.38 | 17.50 | 2,549,136 | +0.27(+1.58%) |
Dec 29, 2017 | 17.23 | 17.23 | 17.23 | 0 | -0.06(-0.37%) | |
Dec 28, 2017 | 17.33 | 17.35 | 17.20 | 17.29 | 1,883,513 | +0.04(+0.21%) |
Dec 27, 2017 | 17.43 | 17.43 | 17.23 | 17.25 | 2,683,461 | -0.15(-0.88%) |
Dec 26, 2017 | 17.53 | 17.56 | 17.36 | 17.41 | 1,788,168 | -0.14(-0.77%) |
Dec 22, 2017 | 17.61 | 17.61 | 17.44 | 17.54 | 2,689,179 | -0.29(-1.62%) |
Dec 21, 2017 | 17.69 | 17.89 | 17.67 | 17.83 | 5,182,006 | -0.01(-0.05%) |
Dec 20, 2017 | 18.09 | 18.09 | 17.81 | 17.84 | 2,501,141 | -0.13(-0.71%) |
Dec 19, 2017 | 18.19 | 18.19 | 17.96 | 17.97 | 4,082,794 | -0.23(-1.24%) |
Dec 18, 2017 | 17.98 | 18.31 | 17.96 | 18.19 | 6,576,622 | +0.61(+3.45%) |
Dec 15, 2017 | 17.65 | 17.68 | 17.54 | 17.59 | 3,656,200 | +0.18(+1.04%) |
Dec 14, 2017 | 17.61 | 17.65 | 17.38 | 17.41 | 2,837,164 | -0.09(-0.52%) |
Dec 13, 2017 | 17.63 | 17.63 | 17.49 | 17.50 | 3,020,695 | -0.05(-0.26%) |
Dec 12, 2017 | 17.42 | 17.60 | 17.39 | 17.54 | 2,960,438 | +0.07(+0.41%) |
Dec 11, 2017 | 17.50 | 17.52 | 17.42 | 17.47 | 2,375,832 | -0.07(-0.41%) |
Dec 08, 2017 | 17.55 | 17.58 | 17.43 | 17.54 | 6,885,103 | +0.48(+2.81%) |
Dec 07, 2017 | 16.88 | 17.09 | 16.85 | 17.06 | 2,509,515 | +0.32(+1.89%) |
Dec 06, 2017 | 16.77 | 16.89 | 16.72 | 16.75 | 3,183,415 | -0.24(-1.39%) |
Dec 05, 2017 | 17.06 | 17.14 | 16.95 | 16.98 | 3,557,781 | -0.33(-1.88%) |
Dec 04, 2017 | 17.32 | 17.36 | 17.19 | 17.31 | 3,220,950 | +0.13(+0.74%) |