Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.98 | 17.10 | 16.56 | 16.58 | 32,186,690 | -0.36(-2.15%) |
Feb 27, 2018 | 17.29 | 17.52 | 16.93 | 16.94 | 22,816,102 | -0.34(-1.94%) |
Feb 26, 2018 | 17.28 | 17.43 | 17.10 | 17.28 | 21,723,370 | +0.11(+0.66%) |
Feb 23, 2018 | 17.04 | 17.17 | 16.78 | 17.16 | 14,860,876 | +0.26(+1.55%) |
Feb 22, 2018 | 16.90 | 16,788,984 | +0.01(+0.06%) | |||
Feb 21, 2018 | 16.78 | 17.32 | 16.74 | 16.89 | 18,903,560 | +0.11(+0.68%) |
Feb 20, 2018 | 17.13 | 17.20 | 16.70 | 16.78 | 20,782,832 | -0.46(-2.69%) |
Feb 16, 2018 | 17.24 | 17.24 | 17.24 | 0 | +0.17(+0.97%) | |
Feb 15, 2018 | 17.13 | 17.16 | 16.93 | 17.08 | 18,292,472 | +0.13(+0.74%) |
Feb 14, 2018 | 16.98 | 16.33 | 16.95 | 30,738,562 | +0.49(+2.97%) | |
Feb 13, 2018 | 16.51 | 16.46 | 24,342,754 | +0.12(+0.75%) | ||
Feb 12, 2018 | 15.85 | 16.48 | 15.78 | 16.34 | 36,256,172 | +0.70(+4.46%) |
Feb 09, 2018 | 15.62 | 15.78 | 14.89 | 15.64 | 39,943,560 | +0.13(+0.83%) |
Feb 08, 2018 | 16.26 | 16.34 | 15.51 | 15.51 | 25,368,052 | -0.77(-4.72%) |
Feb 07, 2018 | 16.41 | 16.71 | 16.27 | 16.28 | 21,133,298 | -0.26(-1.58%) |
Feb 06, 2018 | 15.76 | 16.60 | 15.41 | 16.54 | 34,366,012 | +0.30(+1.84%) |
Feb 05, 2018 | 16.87 | 16.88 | 16.06 | 16.25 | 29,178,098 | -0.74(-4.34%) |
Feb 02, 2018 | 17.27 | 17.32 | 16.97 | 16.98 | 30,176,312 | -0.41(-2.35%) |
Feb 01, 2018 | 17.55 | 17.24 | 17.39 | 13,262,746 | -0.06(-0.33%) | |
Jan 31, 2018 | 17.58 | 17.74 | 17.34 | 17.45 | 20,168,698 | -0.03(-0.16%) |
Jan 30, 2018 | 17.59 | 17.66 | 17.54 | 17.48 | 20,827,166 | -0.11(-0.65%) |
Jan 29, 2018 | 17.69 | 17.83 | 17.53 | 17.59 | 13,554,507 | -0.21(-1.17%) |
Jan 26, 2018 | 17.33 | 17.83 | 17.26 | 17.80 | 19,785,590 | +0.54(+3.15%) |
Jan 25, 2018 | 17.30 | 17.43 | 17.17 | 17.26 | 30,847,930 | -0.22(-1.28%) |
Jan 24, 2018 | 17.62 | 17.62 | 17.26 | 17.48 | 21,301,690 | -0.07(-0.40%) |
Jan 23, 2018 | 17.66 | 17.71 | 17.33 | 17.55 | 32,128,084 | -0.19(-1.09%) |
Jan 22, 2018 | 17.77 | 17.51 | 17.75 | 19,519,102 | +0.07(+0.42%) | |
Jan 19, 2018 | 17.85 | 17.88 | 17.60 | 17.67 | 24,533,584 | -0.17(-0.97%) |
Jan 18, 2018 | 17.74 | 17.90 | 17.70 | 17.84 | 22,483,904 | +0.11(+0.62%) |
Jan 17, 2018 | 17.57 | 17.88 | 17.40 | 17.73 | 36,259,156 | -0.14(-0.76%) |
Jan 16, 2018 | 18.40 | 18.46 | 17.82 | 17.87 | 32,690,962 | -0.34(-1.89%) |
Jan 12, 2018 | 18.21 | 18.21 | 18.21 | 0 | +0.17(+0.95%) | |
Jan 11, 2018 | 18.02 | 18.13 | 17.97 | 18.04 | 17,764,130 | +0.06(+0.36%) |
Jan 10, 2018 | 17.91 | 17.98 | 21,055,194 | -0.24(-1.32%) | ||
Jan 09, 2018 | 18.07 | 18.37 | 18.01 | 18.22 | 19,068,924 | +0.16(+0.89%) |
Jan 08, 2018 | 17.63 | 18.13 | 17.63 | 18.06 | 20,250,394 | +0.31(+1.77%) |
Jan 05, 2018 | 17.70 | 17.81 | 17.50 | 17.74 | 20,523,794 | +0.29(+1.66%) |
Jan 04, 2018 | 17.63 | 17.82 | 17.41 | 17.45 | 18,999,124 | -0.08(-0.47%) |
Jan 03, 2018 | 17.26 | 17.60 | 17.23 | 17.54 | 25,166,198 | +0.22(+1.26%) |
Jan 02, 2018 | 17.10 | 17.41 | 16.91 | 17.32 | 19,131,104 | +0.41(+2.42%) |
Dec 29, 2017 | 16.91 | 16.91 | 16.91 | 0 | +0.00(+0.02%) | |
Dec 28, 2017 | 17.02 | 17.03 | 16.74 | 16.91 | 14,024,054 | -0.04(-0.25%) |
Dec 27, 2017 | 16.93 | 17.03 | 16.83 | 16.95 | 22,492,366 | +0.08(+0.49%) |
Dec 26, 2017 | 16.93 | 17.02 | 16.84 | 16.87 | 14,276,924 | -0.04(-0.24%) |
Dec 22, 2017 | 16.86 | 17.00 | 16.79 | 16.91 | 18,371,500 | +0.04(+0.22%) |
Dec 21, 2017 | 17.17 | 17.24 | 16.85 | 16.87 | 29,969,356 | -0.16(-0.96%) |
Dec 20, 2017 | 17.01 | 17.18 | 16.92 | 17.03 | 33,886,120 | +0.17(+1.02%) |
Dec 19, 2017 | 16.58 | 16.89 | 16.41 | 16.86 | 31,465,104 | +0.39(+2.35%) |
Dec 18, 2017 | 15.89 | 16.51 | 15.83 | 16.47 | 93,000,712 | +0.20(+1.25%) |
Dec 15, 2017 | 16.00 | 16.46 | 15.87 | 16.27 | 162,261,024 | -1.35(-7.64%) |
Dec 14, 2017 | 17.75 | 17.93 | 17.57 | 17.62 | 23,179,774 | -0.12(-0.66%) |
Dec 13, 2017 | 17.61 | 17.94 | 17.54 | 17.73 | 21,485,272 | +0.22(+1.25%) |
Dec 12, 2017 | 17.55 | 17.64 | 17.34 | 17.52 | 18,300,560 | +0.00(+0.02%) |
Dec 11, 2017 | 17.34 | 17.52 | 17.27 | 17.51 | 21,033,530 | +0.16(+0.90%) |
Dec 08, 2017 | 17.32 | 17.44 | 17.28 | 17.36 | 12,747,234 | +0.09(+0.53%) |
Dec 07, 2017 | 17.05 | 17.35 | 17.02 | 17.26 | 16,236,855 | +0.16(+0.95%) |
Dec 06, 2017 | 17.16 | 17.32 | 17.08 | 17.10 | 18,650,186 | -0.05(-0.29%) |
Dec 05, 2017 | 17.60 | 17.64 | 17.12 | 17.15 | 26,362,938 | -0.37(-2.11%) |
Dec 04, 2017 | 17.35 | 17.90 | 17.35 | 17.52 | 38,026,888 | +0.26(+1.51%) |