Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.90 | 16.96 | 16.62 | 16.68 | 1,203,409 | -0.19(-1.14%) |
Feb 27, 2018 | 17.06 | 17.17 | 16.85 | 16.87 | 1,557,961 | -0.18(-1.08%) |
Feb 26, 2018 | 17.07 | 17.19 | 17.01 | 17.06 | 1,288,306 | -0.02(-0.14%) |
Feb 23, 2018 | 16.73 | 17.12 | 16.65 | 17.08 | 1,371,517 | +0.35(+2.07%) |
Feb 22, 2018 | 16.67 | 16.95 | 16.61 | 16.73 | 2,357,599 | +0.07(+0.43%) |
Feb 21, 2018 | 16.86 | 17.10 | 16.66 | 16.66 | 1,725,090 | -0.23(-1.38%) |
Feb 20, 2018 | 17.18 | 17.23 | 16.78 | 16.90 | 1,765,896 | -0.27(-1.59%) |
Feb 16, 2018 | 17.17 | 17.17 | 17.17 | 0 | +0.35(+2.10%) | |
Feb 15, 2018 | 16.79 | 16.85 | 16.58 | 16.82 | 1,327,628 | +0.04(+0.24%) |
Feb 14, 2018 | 16.61 | 16.87 | 16.50 | 16.78 | 2,272,310 | +0.15(+0.92%) |
Feb 13, 2018 | 16.39 | 16.71 | 16.30 | 16.62 | 1,894,045 | +0.22(+1.32%) |
Feb 12, 2018 | 16.46 | 16.46 | 16.07 | 16.41 | 2,189,244 | +0.02(+0.15%) |
Feb 09, 2018 | 16.28 | 16.47 | 16.10 | 16.38 | 3,843,045 | +0.33(+2.05%) |
Feb 08, 2018 | 15.43 | 16.37 | 15.42 | 16.05 | 4,131,224 | +0.81(+5.33%) |
Feb 07, 2018 | 15.20 | 15.40 | 15.13 | 15.24 | 1,401,154 | +0.04(+0.26%) |
Feb 06, 2018 | 14.76 | 15.28 | 14.64 | 15.20 | 2,268,518 | +0.07(+0.48%) |
Feb 05, 2018 | 15.34 | 15.38 | 15.05 | 15.13 | 1,196,046 | -0.29(-1.88%) |
Feb 02, 2018 | 15.72 | 15.72 | 15.42 | 15.42 | 1,857,794 | -0.34(-2.14%) |
Feb 01, 2018 | 15.75 | 15.80 | 15.64 | 15.75 | 1,217,315 | -0.02(-0.10%) |
Jan 31, 2018 | 15.83 | 15.86 | 15.61 | 15.77 | 2,564,302 | -0.01(-0.05%) |
Jan 30, 2018 | 15.62 | 15.88 | 15.62 | 15.78 | 2,176,301 | +0.10(+0.62%) |
Jan 29, 2018 | 15.42 | 15.74 | 15.42 | 15.68 | 1,645,568 | +0.27(+1.72%) |
Jan 26, 2018 | 15.51 | 15.51 | 15.23 | 15.42 | 958,109 | -0.08(-0.52%) |
Jan 25, 2018 | 15.64 | 15.68 | 15.35 | 15.50 | 1,178,062 | -0.10(-0.67%) |
Jan 24, 2018 | 15.74 | 15.74 | 15.56 | 15.60 | 814,419 | -0.07(-0.46%) |
Jan 23, 2018 | 15.59 | 15.72 | 15.49 | 15.67 | 1,013,230 | -0.01(-0.05%) |
Jan 22, 2018 | 15.59 | 15.69 | 15.46 | 15.68 | 1,073,774 | +0.13(+0.83%) |
Jan 19, 2018 | 15.39 | 15.57 | 15.34 | 15.55 | 1,108,486 | +0.17(+1.10%) |
Jan 18, 2018 | 15.38 | 15.45 | 15.21 | 15.38 | 1,157,885 | -0.07(-0.47%) |
Jan 17, 2018 | 15.20 | 15.47 | 15.20 | 15.46 | 1,221,410 | +0.33(+2.18%) |
Jan 16, 2018 | 15.17 | 15.28 | 15.08 | 15.13 | 2,067,351 | +0.10(+0.64%) |
Jan 12, 2018 | 15.03 | 15.03 | 15.03 | 0 | +0.16(+1.08%) | |
Jan 11, 2018 | 15.03 | 15.05 | 14.85 | 14.87 | 1,310,680 | -0.13(-0.86%) |
Jan 10, 2018 | 15.44 | 15.45 | 14.92 | 15.00 | 2,480,620 | -0.51(-3.27%) |
Jan 09, 2018 | 15.36 | 15.51 | 15.31 | 15.50 | 2,377,859 | +0.14(+0.94%) |
Jan 08, 2018 | 15.26 | 15.45 | 15.26 | 15.36 | 1,454,111 | +0.06(+0.42%) |
Jan 05, 2018 | 15.28 | 15.32 | 15.20 | 15.30 | 988,941 | +0.02(+0.16%) |
Jan 04, 2018 | 15.34 | 15.39 | 15.22 | 15.27 | 1,505,715 | -0.02(-0.10%) |
Jan 03, 2018 | 15.55 | 15.59 | 15.27 | 15.29 | 1,185,495 | -0.25(-1.60%) |
Jan 02, 2018 | 15.56 | 15.60 | 15.46 | 15.54 | 1,304,173 | +0.01(+0.05%) |
Dec 29, 2017 | 15.53 | 15.53 | 15.53 | 0 | -0.10(-0.62%) | |
Dec 28, 2017 | 15.58 | 15.64 | 15.43 | 15.63 | 732,167 | +0.06(+0.41%) |
Dec 27, 2017 | 15.63 | 15.71 | 15.54 | 15.56 | 782,456 | -0.06(-0.41%) |
Dec 26, 2017 | 15.75 | 15.92 | 15.62 | 15.63 | 630,094 | -0.19(-1.17%) |
Dec 22, 2017 | 15.75 | 15.85 | 15.70 | 15.81 | 661,601 | +0.10(+0.61%) |
Dec 21, 2017 | 15.75 | 15.84 | 15.70 | 15.71 | 652,414 | -0.03(-0.20%) |
Dec 20, 2017 | 15.83 | 15.83 | 15.63 | 15.75 | 886,911 | +0.02(+0.15%) |
Dec 19, 2017 | 15.89 | 15.95 | 15.72 | 15.72 | 1,124,152 | -0.19(-1.21%) |
Dec 18, 2017 | 15.88 | 16.18 | 15.86 | 15.91 | 1,924,089 | +0.14(+0.92%) |
Dec 15, 2017 | 15.91 | 16.01 | 15.51 | 15.77 | 4,881,939 | -0.14(-0.91%) |
Dec 14, 2017 | 15.83 | 16.00 | 15.70 | 15.91 | 1,905,284 | +0.09(+0.56%) |
Dec 13, 2017 | 15.89 | 15.94 | 15.80 | 15.83 | 1,507,871 | -0.03(-0.20%) |
Dec 12, 2017 | 16.24 | 16.24 | 15.86 | 15.86 | 1,237,547 | -0.37(-2.28%) |
Dec 11, 2017 | 16.22 | 16.26 | 15.95 | 16.23 | 2,626,791 | -0.06(-0.40%) |
Dec 08, 2017 | 16.28 | 16.32 | 16.08 | 16.29 | 1,286,607 | +0.05(+0.30%) |
Dec 07, 2017 | 16.27 | 16.39 | 16.22 | 16.24 | 1,071,051 | -0.11(-0.69%) |
Dec 06, 2017 | 16.08 | 16.38 | 16.06 | 16.36 | 1,314,301 | +0.29(+1.80%) |
Dec 05, 2017 | 16.22 | 16.23 | 16.02 | 16.07 | 1,857,358 | -0.10(-0.65%) |
Dec 04, 2017 | 16.16 | 16.24 | 16.10 | 16.17 | 1,587,141 | +0.03(+0.20%) |