Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 18.68 | 18.81 | 18.44 | 18.44 | 13,103,276 | -0.13(-0.72%) |
Feb 27, 2018 | 19.13 | 19.18 | 18.57 | 18.57 | 7,543,237 | -0.56(-2.94%) |
Feb 26, 2018 | 19.11 | 19.17 | 18.86 | 19.13 | 5,444,127 | +0.20(+1.07%) |
Feb 23, 2018 | 18.87 | 18.98 | 18.61 | 18.93 | 7,193,064 | +0.23(+1.25%) |
Feb 22, 2018 | 18.65 | 18.70 | 9,734,068 | -0.36(-1.89%) | ||
Feb 21, 2018 | 19.30 | 19.50 | 19.05 | 19.05 | 8,741,939 | -0.23(-1.21%) |
Feb 20, 2018 | 19.48 | 19.74 | 19.12 | 19.29 | 10,347,017 | -0.49(-2.49%) |
Feb 16, 2018 | 19.78 | 19.78 | 19.78 | 0 | +0.21(+1.08%) | |
Feb 15, 2018 | 19.09 | 19.66 | 18.66 | 19.57 | 14,995,246 | +0.45(+2.33%) |
Feb 14, 2018 | 18.60 | 19.61 | 18.34 | 19.12 | 21,612,836 | +1.77(+10.22%) |
Feb 13, 2018 | 17.05 | 17.46 | 17.02 | 17.35 | 8,752,887 | +0.24(+1.41%) |
Feb 12, 2018 | 17.17 | 17.41 | 17.01 | 17.11 | 9,904,994 | +0.13(+0.78%) |
Feb 09, 2018 | 16.79 | 17.09 | 16.22 | 16.98 | 12,762,106 | +0.31(+1.87%) |
Feb 08, 2018 | 16.91 | 17.36 | 16.67 | 16.67 | 10,740,147 | +0.03(+0.19%) |
Feb 07, 2018 | 16.37 | 16.92 | 16.35 | 16.63 | 5,889,318 | +0.25(+1.53%) |
Feb 06, 2018 | 16.61 | 15.81 | 16.38 | 9,762,207 | -0.07(-0.43%) | |
Feb 05, 2018 | 16.52 | 16.83 | 16.31 | 16.45 | 7,332,939 | -0.17(-1.03%) |
Feb 02, 2018 | 16.97 | 16.98 | 16.58 | 16.63 | 6,216,876 | -0.37(-2.21%) |
Feb 01, 2018 | 16.99 | 17.16 | 16.96 | 17.00 | 3,962,215 | -0.09(-0.55%) |
Jan 31, 2018 | 16.99 | 17.13 | 16.91 | 17.09 | 6,204,192 | +0.15(+0.88%) |
Jan 30, 2018 | 17.02 | 17.11 | 16.93 | 16.95 | 5,901,183 | -0.05(-0.28%) |
Jan 29, 2018 | 17.01 | 17.29 | 16.95 | 16.99 | 5,771,977 | -0.12(-0.68%) |
Jan 26, 2018 | 17.13 | 16.70 | 17.11 | 4,730,240 | +0.43(+2.57%) | |
Jan 25, 2018 | 17.07 | 17.12 | 16.64 | 16.68 | 4,871,514 | -0.36(-2.11%) |
Jan 24, 2018 | 17.11 | 17.22 | 16.97 | 17.04 | 4,473,418 | +0.07(+0.41%) |
Jan 23, 2018 | 17.11 | 17.11 | 16.69 | 16.97 | 5,044,620 | -0.18(-1.05%) |
Jan 22, 2018 | 16.69 | 17.16 | 16.67 | 17.15 | 4,785,939 | +0.48(+2.86%) |
Jan 19, 2018 | 16.83 | 16.89 | 16.59 | 16.67 | 4,502,635 | -0.20(-1.16%) |
Jan 18, 2018 | 16.44 | 16.88 | 16.40 | 16.87 | 7,334,706 | +0.02(+0.09%) |
Jan 17, 2018 | 16.63 | 16.97 | 16.49 | 16.85 | 3,733,214 | +0.28(+1.70%) |
Jan 16, 2018 | 17.06 | 17.18 | 16.54 | 16.57 | 9,657,763 | -0.41(-2.39%) |
Jan 12, 2018 | 16.98 | 16.98 | 16.98 | 0 | +0.22(+1.30%) | |
Jan 11, 2018 | 16.35 | 16.76 | 16.32 | 16.76 | 9,343,616 | +0.44(+2.68%) |
Jan 10, 2018 | 15.80 | 16.38 | 15.72 | 16.32 | 9,056,103 | +0.46(+2.91%) |
Jan 09, 2018 | 15.94 | 16.03 | 15.72 | 15.86 | 4,945,089 | -0.03(-0.20%) |
Jan 08, 2018 | 15.74 | 15.91 | 15.58 | 15.89 | 5,468,883 | +0.12(+0.79%) |
Jan 05, 2018 | 15.76 | 15.84 | 15.66 | 15.77 | 4,723,997 | +0.02(+0.10%) |
Jan 04, 2018 | 15.45 | 15.79 | 15.31 | 15.75 | 5,334,116 | +0.32(+2.08%) |
Jan 03, 2018 | 15.77 | 15.80 | 15.31 | 15.43 | 7,029,371 | -0.38(-2.42%) |
Jan 02, 2018 | 15.09 | 15.82 | 14.95 | 15.81 | 7,649,616 | +0.07(+0.45%) |
Dec 29, 2017 | 15.74 | 15.74 | 15.74 | 0 | -0.16(-1.03%) | |
Dec 28, 2017 | 15.84 | 15.92 | 15.70 | 15.91 | 2,714,600 | +0.09(+0.54%) |
Dec 27, 2017 | 15.79 | 15.85 | 15.69 | 15.82 | 2,473,530 | +0.02(+0.15%) |
Dec 26, 2017 | 15.97 | 16.13 | 15.75 | 15.80 | 2,003,304 | -0.12(-0.79%) |
Dec 22, 2017 | 15.85 | 16.04 | 15.73 | 15.92 | 3,635,150 | +0.12(+0.79%) |
Dec 21, 2017 | 15.80 | 15.96 | 15.77 | 15.80 | 4,565,985 | +0.06(+0.40%) |
Dec 20, 2017 | 15.92 | 16.00 | 15.70 | 15.74 | 4,977,230 | -0.19(-1.18%) |
Dec 19, 2017 | 15.84 | 16.01 | 15.82 | 15.92 | 3,218,591 | +0.05(+0.30%) |
Dec 18, 2017 | 16.10 | 16.11 | 15.77 | 15.88 | 6,292,193 | -0.10(-0.64%) |
Dec 15, 2017 | 15.83 | 16.06 | 15.82 | 15.98 | 7,435,952 | +0.22(+1.39%) |
Dec 14, 2017 | 15.74 | 15.88 | 15.57 | 15.76 | 5,481,953 | +0.02(+0.15%) |
Dec 13, 2017 | 15.13 | 15.83 | 15.13 | 15.74 | 9,652,594 | -0.25(-1.56%) |
Dec 12, 2017 | 15.99 | 16.04 | 15.72 | 15.99 | 4,718,791 | +0.21(+1.34%) |
Dec 11, 2017 | 15.85 | 16.07 | 15.74 | 15.77 | 4,291,947 | -0.02(-0.10%) |
Dec 08, 2017 | 15.81 | 15.81 | 15.56 | 15.79 | 5,634,684 | +0.02(+0.15%) |
Dec 07, 2017 | 15.87 | 15.92 | 15.63 | 15.77 | 6,241,216 | -0.11(-0.69%) |
Dec 06, 2017 | 16.04 | 16.11 | 15.77 | 15.88 | 7,162,644 | -0.19(-1.17%) |
Dec 05, 2017 | 16.18 | 16.29 | 15.95 | 16.06 | 9,762,790 | -0.09(-0.53%) |
Dec 04, 2017 | 15.90 | 16.32 | 15.90 | 16.15 | 9,292,947 | +0.46(+2.94%) |