Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.51 | 15.57 | 15.44 | 15.46 | 4,052,077 | -0.02(-0.13%) |
Feb 27, 2018 | 15.64 | 15.65 | 15.40 | 15.48 | 7,693,739 | -0.20(-1.28%) |
Feb 26, 2018 | 15.67 | 15.69 | 15.55 | 15.68 | 4,885,936 | +0.09(+0.58%) |
Feb 23, 2018 | 15.62 | 15.63 | 15.56 | 15.59 | 4,306,911 | -0.07(-0.45%) |
Feb 22, 2018 | 15.66 | 5,645,579 | +0.12(+0.77%) | |||
Feb 21, 2018 | 15.63 | 15.81 | 15.52 | 15.54 | 10,420,022 | +0.00(+0.00%) |
Feb 20, 2018 | 15.72 | 15.49 | 15.54 | 8,762,750 | -0.19(-1.21%) | |
Feb 16, 2018 | 15.73 | 15.73 | 15.73 | 0 | -0.18(-1.13%) | |
Feb 15, 2018 | 15.91 | 15.94 | 15.75 | 15.91 | 9,016,517 | +0.00(+0.00%) |
Feb 14, 2018 | 15.66 | 15.97 | 15.64 | 15.91 | 14,549,447 | +0.29(+1.86%) |
Feb 13, 2018 | 15.59 | 15.66 | 15.51 | 15.62 | 5,353,852 | +0.05(+0.32%) |
Feb 12, 2018 | 15.51 | 15.68 | 15.49 | 15.57 | 10,636,396 | +0.18(+1.17%) |
Feb 09, 2018 | 15.40 | 15.40 | 15.26 | 15.39 | 8,531,204 | -0.07(-0.45%) |
Feb 08, 2018 | 15.52 | 15.54 | 15.42 | 15.46 | 8,685,535 | +0.05(+0.32%) |
Feb 07, 2018 | 15.53 | 15.57 | 15.34 | 15.41 | 11,933,429 | -0.24(-1.53%) |
Feb 06, 2018 | 15.75 | 15.76 | 15.63 | 15.65 | 10,021,203 | -0.13(-0.82%) |
Feb 05, 2018 | 15.91 | 15.93 | 15.72 | 15.78 | 11,691,761 | +0.12(+0.77%) |
Feb 02, 2018 | 16.02 | 16.02 | 15.63 | 15.66 | 17,895,864 | -0.59(-3.63%) |
Feb 01, 2018 | 16.16 | 16.27 | 16.13 | 16.25 | 6,984,977 | -0.10(-0.61%) |
Jan 31, 2018 | 16.26 | 16.41 | 16.17 | 16.35 | 12,324,526 | +0.20(+1.24%) |
Jan 30, 2018 | 16.31 | 16.32 | 16.10 | 16.15 | 8,424,095 | -0.06(-0.37%) |
Jan 29, 2018 | 16.29 | 16.29 | 16.13 | 16.21 | 7,179,101 | -0.20(-1.22%) |
Jan 26, 2018 | 16.38 | 16.50 | 16.36 | 16.41 | 7,151,763 | +0.10(+0.61%) |
Jan 25, 2018 | 16.54 | 16.64 | 16.16 | 16.31 | 17,379,648 | -0.25(-1.51%) |
Jan 24, 2018 | 16.38 | 16.62 | 16.35 | 16.56 | 17,240,572 | +0.48(+2.99%) |
Jan 23, 2018 | 15.86 | 16.09 | 15.79 | 16.08 | 9,720,587 | +0.04(+0.25%) |
Jan 22, 2018 | 16.07 | 16.09 | 16.00 | 16.04 | 4,588,022 | -0.01(-0.06%) |
Jan 19, 2018 | 16.05 | 16.12 | 16.02 | 16.05 | 7,674,657 | +0.08(+0.50%) |
Jan 18, 2018 | 16.07 | 16.16 | 15.95 | 15.97 | 8,512,327 | -0.09(-0.56%) |
Jan 17, 2018 | 16.18 | 16.23 | 16.02 | 16.06 | 10,706,369 | -0.19(-1.17%) |
Jan 16, 2018 | 16.13 | 16.25 | 16.09 | 16.25 | 8,976,695 | -0.02(-0.12%) |
Jan 12, 2018 | 16.27 | 16.27 | 16.27 | 0 | +0.26(+1.62%) | |
Jan 11, 2018 | 16.01 | 16.07 | 15.91 | 16.01 | 5,975,967 | -0.01(-0.06%) |
Jan 10, 2018 | 16.10 | 16.00 | 16.02 | 8,167,753 | -0.01(-0.06%) | |
Jan 09, 2018 | 16.01 | 16.07 | 15.95 | 16.03 | 6,974,133 | -0.12(-0.74%) |
Jan 08, 2018 | 16.17 | 16.19 | 16.07 | 16.15 | 6,705,393 | -0.07(-0.43%) |
Jan 05, 2018 | 16.18 | 16.29 | 16.16 | 16.22 | 5,651,532 | -0.01(-0.06%) |
Jan 04, 2018 | 16.21 | 16.30 | 16.19 | 16.23 | 7,459,859 | +0.06(+0.37%) |
Jan 03, 2018 | 16.19 | 16.26 | 16.09 | 16.17 | 9,143,809 | -0.04(-0.25%) |
Jan 02, 2018 | 16.13 | 16.23 | 16.12 | 16.21 | 8,936,635 | +0.22(+1.38%) |
Dec 29, 2017 | 15.99 | 15.99 | 15.99 | 0 | +0.11(+0.69%) | |
Dec 28, 2017 | 15.85 | 15.92 | 15.82 | 15.88 | 10,094,010 | +0.15(+0.95%) |
Dec 27, 2017 | 15.67 | 15.78 | 15.65 | 15.73 | 6,516,474 | +0.14(+0.90%) |
Dec 26, 2017 | 15.55 | 15.63 | 15.53 | 15.59 | 6,380,225 | +0.19(+1.23%) |
Dec 22, 2017 | 15.34 | 15.49 | 15.31 | 15.40 | 8,326,703 | +0.18(+1.18%) |
Dec 21, 2017 | 15.22 | 15.32 | 15.20 | 15.22 | 3,908,970 | -0.03(-0.20%) |
Dec 20, 2017 | 15.29 | 15.33 | 15.24 | 15.25 | 4,520,076 | +0.03(+0.20%) |
Dec 19, 2017 | 15.20 | 15.24 | 15.14 | 15.22 | 5,051,126 | +0.00(+0.00%) |
Dec 18, 2017 | 15.20 | 15.26 | 15.18 | 15.22 | 4,682,891 | +0.07(+0.46%) |
Dec 15, 2017 | 15.14 | 15.17 | 15.08 | 15.15 | 7,126,994 | +0.13(+0.87%) |
Dec 14, 2017 | 15.05 | 15.05 | 14.94 | 15.02 | 7,594,537 | -0.13(-0.86%) |
Dec 13, 2017 | 14.86 | 15.25 | 14.80 | 15.15 | 15,269,930 | +0.29(+1.95%) |
Dec 12, 2017 | 14.78 | 14.88 | 14.74 | 14.86 | 7,051,258 | +0.01(+0.07%) |
Dec 11, 2017 | 14.88 | 14.94 | 14.81 | 14.85 | 6,200,392 | -0.11(-0.74%) |
Dec 08, 2017 | 14.93 | 15.01 | 14.89 | 14.96 | 6,584,380 | +0.09(+0.61%) |
Dec 07, 2017 | 14.92 | 14.97 | 14.77 | 14.87 | 11,103,627 | -0.23(-1.52%) |
Dec 06, 2017 | 15.11 | 15.18 | 15.02 | 15.10 | 8,102,035 | -0.13(-0.85%) |
Dec 05, 2017 | 15.29 | 15.29 | 15.13 | 15.23 | 10,120,674 | -0.21(-1.36%) |
Dec 04, 2017 | 15.45 | 15.45 | 15.34 | 15.44 | 6,855,954 | -0.09(-0.58%) |