Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.67 | 18.80 | 18.43 | 18.43 | 13,110,724 | -0.13(-0.72%) |
Feb 27, 2018 | 19.12 | 19.17 | 18.56 | 18.56 | 7,547,525 | -0.56(-2.94%) |
Feb 26, 2018 | 19.10 | 19.16 | 18.85 | 19.12 | 5,447,221 | +0.20(+1.07%) |
Feb 23, 2018 | 18.86 | 18.97 | 18.60 | 18.92 | 7,197,153 | +0.23(+1.25%) |
Feb 22, 2018 | 18.64 | 18.68 | 9,739,601 | -0.36(-1.89%) | ||
Feb 21, 2018 | 19.29 | 19.49 | 19.04 | 19.04 | 8,746,909 | -0.23(-1.21%) |
Feb 20, 2018 | 19.47 | 19.73 | 19.11 | 19.28 | 10,352,899 | -0.49(-2.49%) |
Feb 16, 2018 | 19.77 | 19.77 | 19.77 | 0 | +0.21(+1.08%) | |
Feb 15, 2018 | 19.08 | 19.64 | 18.65 | 19.56 | 15,003,771 | +0.44(+2.33%) |
Feb 14, 2018 | 18.59 | 19.60 | 18.33 | 19.11 | 21,625,122 | +1.77(+10.22%) |
Feb 13, 2018 | 17.04 | 17.45 | 17.01 | 17.34 | 8,757,862 | +0.24(+1.41%) |
Feb 12, 2018 | 17.16 | 17.40 | 17.00 | 17.10 | 9,910,625 | +0.13(+0.78%) |
Feb 09, 2018 | 16.78 | 17.08 | 16.21 | 16.97 | 12,769,361 | +0.31(+1.87%) |
Feb 08, 2018 | 16.90 | 17.35 | 16.66 | 16.66 | 10,746,253 | +0.03(+0.19%) |
Feb 07, 2018 | 16.36 | 16.91 | 16.34 | 16.62 | 5,892,666 | +0.25(+1.53%) |
Feb 06, 2018 | 16.60 | 15.81 | 16.37 | 9,767,757 | -0.07(-0.43%) | |
Feb 05, 2018 | 16.52 | 16.82 | 16.30 | 16.44 | 7,337,108 | -0.17(-1.03%) |
Feb 02, 2018 | 16.96 | 16.97 | 16.57 | 16.62 | 6,220,410 | -0.37(-2.20%) |
Feb 01, 2018 | 16.98 | 17.15 | 16.95 | 16.99 | 3,964,467 | -0.09(-0.55%) |
Jan 31, 2018 | 16.98 | 17.12 | 16.91 | 17.08 | 6,207,719 | +0.15(+0.88%) |
Jan 30, 2018 | 17.01 | 17.10 | 16.92 | 16.94 | 5,904,538 | -0.05(-0.28%) |
Jan 29, 2018 | 17.00 | 17.28 | 16.94 | 16.98 | 5,775,259 | -0.12(-0.68%) |
Jan 26, 2018 | 17.12 | 16.69 | 17.10 | 4,732,930 | +0.43(+2.58%) | |
Jan 25, 2018 | 17.06 | 17.11 | 16.63 | 16.67 | 4,874,283 | -0.36(-2.11%) |
Jan 24, 2018 | 17.10 | 17.21 | 16.96 | 17.03 | 4,475,961 | +0.07(+0.41%) |
Jan 23, 2018 | 17.10 | 17.10 | 16.68 | 16.96 | 5,047,488 | -0.18(-1.05%) |
Jan 22, 2018 | 16.68 | 17.15 | 16.66 | 17.14 | 4,788,660 | +0.48(+2.86%) |
Jan 19, 2018 | 16.82 | 16.88 | 16.58 | 16.66 | 4,505,195 | -0.20(-1.16%) |
Jan 18, 2018 | 16.43 | 16.87 | 16.39 | 16.86 | 7,338,876 | +0.02(+0.09%) |
Jan 17, 2018 | 16.62 | 16.96 | 16.48 | 16.84 | 3,735,336 | +0.28(+1.70%) |
Jan 16, 2018 | 17.05 | 17.17 | 16.53 | 16.56 | 9,663,253 | -0.41(-2.39%) |
Jan 12, 2018 | 16.97 | 16.97 | 16.97 | 0 | +0.22(+1.30%) | |
Jan 11, 2018 | 16.34 | 16.75 | 16.31 | 16.75 | 9,348,928 | +0.44(+2.68%) |
Jan 10, 2018 | 15.79 | 16.37 | 15.71 | 16.31 | 9,061,251 | +0.46(+2.91%) |
Jan 09, 2018 | 15.93 | 16.02 | 15.71 | 15.85 | 4,947,900 | -0.03(-0.20%) |
Jan 08, 2018 | 15.73 | 15.90 | 15.57 | 15.88 | 5,471,992 | +0.12(+0.79%) |
Jan 05, 2018 | 15.75 | 15.83 | 15.65 | 15.76 | 4,726,682 | +0.02(+0.10%) |
Jan 04, 2018 | 15.44 | 15.79 | 15.30 | 15.74 | 5,337,148 | +0.32(+2.07%) |
Jan 03, 2018 | 15.76 | 15.79 | 15.31 | 15.42 | 7,033,367 | -0.38(-2.42%) |
Jan 02, 2018 | 15.08 | 15.81 | 14.95 | 15.80 | 7,653,965 | +0.07(+0.45%) |
Dec 29, 2017 | 15.73 | 15.73 | 15.73 | 0 | -0.16(-1.03%) | |
Dec 28, 2017 | 15.83 | 15.91 | 15.70 | 15.90 | 2,716,143 | +0.09(+0.54%) |
Dec 27, 2017 | 15.78 | 15.84 | 15.68 | 15.81 | 2,474,936 | +0.02(+0.15%) |
Dec 26, 2017 | 15.96 | 16.12 | 15.74 | 15.79 | 2,004,443 | -0.12(-0.78%) |
Dec 22, 2017 | 15.84 | 16.04 | 15.72 | 15.91 | 3,637,217 | +0.12(+0.79%) |
Dec 21, 2017 | 15.79 | 15.95 | 15.77 | 15.79 | 4,568,581 | +0.06(+0.40%) |
Dec 20, 2017 | 15.91 | 15.99 | 15.69 | 15.73 | 4,980,060 | -0.19(-1.18%) |
Dec 19, 2017 | 15.83 | 16.00 | 15.81 | 15.91 | 3,220,421 | +0.05(+0.29%) |
Dec 18, 2017 | 16.09 | 16.10 | 15.77 | 15.87 | 6,295,771 | -0.10(-0.64%) |
Dec 15, 2017 | 15.82 | 16.05 | 15.81 | 15.97 | 7,440,179 | +0.22(+1.39%) |
Dec 14, 2017 | 15.73 | 15.87 | 15.56 | 15.75 | 5,485,070 | +0.02(+0.15%) |
Dec 13, 2017 | 15.13 | 15.82 | 15.13 | 15.73 | 9,658,082 | -0.25(-1.56%) |
Dec 12, 2017 | 15.98 | 16.03 | 15.71 | 15.98 | 4,721,474 | +0.21(+1.34%) |
Dec 11, 2017 | 15.84 | 16.06 | 15.73 | 15.77 | 4,294,387 | -0.02(-0.10%) |
Dec 08, 2017 | 15.80 | 15.80 | 15.55 | 15.78 | 5,637,887 | +0.02(+0.15%) |
Dec 07, 2017 | 15.86 | 15.91 | 15.63 | 15.76 | 6,244,764 | -0.11(-0.69%) |
Dec 06, 2017 | 16.03 | 16.10 | 15.77 | 15.87 | 7,166,716 | -0.19(-1.17%) |
Dec 05, 2017 | 16.17 | 16.28 | 15.95 | 16.05 | 9,768,340 | -0.09(-0.53%) |
Dec 04, 2017 | 15.89 | 16.31 | 15.89 | 16.14 | 9,298,230 | +0.46(+2.94%) |