Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.44 | 16.58 | 15.31 | 15.33 | 1,681,101 | -1.17(-7.11%) |
Feb 27, 2018 | 17.21 | 17.38 | 16.42 | 16.50 | 1,308,050 | -0.79(-4.56%) |
Feb 26, 2018 | 17.74 | 17.89 | 17.08 | 17.29 | 857,910 | -0.39(-2.18%) |
Feb 23, 2018 | 17.52 | 18.01 | 17.38 | 17.67 | 1,097,149 | +0.18(+1.01%) |
Feb 22, 2018 | 17.30 | 17.50 | 1,138,313 | +0.06(+0.34%) | ||
Feb 21, 2018 | 17.39 | 18.02 | 17.39 | 17.44 | 824,439 | +0.13(+0.73%) |
Feb 20, 2018 | 17.33 | 18.00 | 16.88 | 17.31 | 880,145 | -0.27(-1.53%) |
Feb 16, 2018 | 17.58 | 17.58 | 17.58 | 0 | +0.23(+1.30%) | |
Feb 15, 2018 | 17.04 | 17.36 | 16.77 | 17.35 | 1,438,759 | +0.53(+3.14%) |
Feb 14, 2018 | 16.02 | 16.88 | 15.85 | 16.83 | 1,169,153 | +0.51(+3.13%) |
Feb 13, 2018 | 16.20 | 16.68 | 16.03 | 16.31 | 1,208,203 | +0.04(+0.26%) |
Feb 12, 2018 | 16.17 | 16.42 | 15.60 | 16.27 | 1,324,138 | +0.21(+1.30%) |
Feb 09, 2018 | 15.94 | 16.26 | 14.51 | 16.06 | 2,812,189 | +0.35(+2.24%) |
Feb 08, 2018 | 16.47 | 16.55 | 15.72 | 15.71 | 3,396,578 | -0.80(-4.87%) |
Feb 07, 2018 | 16.00 | 17.11 | 15.87 | 16.52 | 2,238,189 | +0.68(+4.29%) |
Feb 06, 2018 | 14.65 | 16.04 | 14.53 | 15.84 | 1,818,461 | +0.54(+3.51%) |
Feb 05, 2018 | 14.99 | 16.04 | 14.76 | 15.30 | 2,107,080 | +0.17(+1.11%) |
Feb 02, 2018 | 16.21 | 16.34 | 15.02 | 15.13 | 2,124,924 | -1.33(-8.10%) |
Feb 01, 2018 | 16.37 | 16.73 | 16.24 | 16.47 | 960,826 | +0.01(+0.05%) |
Jan 31, 2018 | 16.31 | 16.62 | 16.11 | 16.46 | 1,287,049 | +0.21(+1.29%) |
Jan 30, 2018 | 16.39 | 16.58 | 15.90 | 16.25 | 1,322,329 | -0.35(-2.12%) |
Jan 29, 2018 | 16.65 | 16.92 | 16.37 | 16.60 | 1,488,425 | -0.02(-0.10%) |
Jan 26, 2018 | 16.11 | 16.80 | 15.74 | 16.62 | 2,071,671 | +0.59(+3.66%) |
Jan 25, 2018 | 16.82 | 16.83 | 15.84 | 16.03 | 3,755,036 | -0.67(-4.02%) |
Jan 24, 2018 | 17.86 | 17.98 | 16.62 | 16.70 | 5,053,110 | -1.64(-8.96%) |
Jan 23, 2018 | 18.46 | 18.57 | 18.18 | 18.34 | 1,433,906 | +0.06(+0.32%) |
Jan 22, 2018 | 17.82 | 18.46 | 17.72 | 18.28 | 1,332,935 | +0.38(+2.11%) |
Jan 19, 2018 | 16.98 | 18.03 | 16.98 | 17.91 | 2,295,250 | +0.89(+5.22%) |
Jan 18, 2018 | 17.18 | 17.35 | 16.86 | 17.02 | 1,143,688 | -0.29(-1.69%) |
Jan 17, 2018 | 17.61 | 17.95 | 16.96 | 17.31 | 1,873,984 | +0.03(+0.19%) |
Jan 16, 2018 | 17.87 | 18.31 | 17.20 | 17.28 | 894,638 | -0.75(-4.14%) |
Jan 12, 2018 | 18.02 | 18.02 | 18.02 | 0 | -0.04(-0.23%) | |
Jan 11, 2018 | 17.42 | 18.22 | 17.42 | 18.07 | 2,162,301 | +0.70(+4.01%) |
Jan 10, 2018 | 17.53 | 17.69 | 16.99 | 17.37 | 1,880,509 | -0.17(-0.96%) |
Jan 09, 2018 | 17.53 | 17.64 | 17.36 | 17.54 | 1,188,290 | +0.06(+0.34%) |
Jan 08, 2018 | 17.68 | 17.89 | 17.40 | 17.48 | 759,021 | -0.15(-0.86%) |
Jan 05, 2018 | 17.89 | 17.94 | 17.46 | 17.63 | 1,078,294 | -0.19(-1.08%) |
Jan 04, 2018 | 17.86 | 17.97 | 17.53 | 17.82 | 1,416,312 | +0.03(+0.19%) |
Jan 03, 2018 | 17.61 | 18.02 | 17.51 | 17.79 | 1,501,622 | +0.23(+1.34%) |
Jan 02, 2018 | 17.24 | 17.65 | 17.04 | 17.56 | 2,150,020 | +0.36(+2.10%) |
Dec 29, 2017 | 17.20 | 17.20 | 17.20 | 0 | -0.29(-1.68%) | |
Dec 28, 2017 | 17.21 | 17.51 | 16.94 | 17.49 | 1,100,447 | +0.38(+2.21%) |
Dec 27, 2017 | 16.93 | 17.27 | 16.93 | 17.11 | 771,462 | +0.12(+0.69%) |
Dec 26, 2017 | 16.88 | 17.13 | 16.60 | 16.99 | 570,131 | +0.18(+1.05%) |
Dec 22, 2017 | 16.94 | 17.04 | 16.54 | 16.82 | 1,429,080 | +0.05(+0.30%) |
Dec 21, 2017 | 16.99 | 16.99 | 16.31 | 16.77 | 1,907,073 | -0.15(-0.89%) |
Dec 20, 2017 | 16.41 | 17.12 | 15.60 | 16.92 | 5,640,638 | +0.50(+3.06%) |
Dec 19, 2017 | 17.01 | 17.01 | 16.21 | 16.42 | 2,484,529 | -0.65(-3.78%) |
Dec 18, 2017 | 16.99 | 17.32 | 16.78 | 17.06 | 2,199,185 | +0.28(+1.65%) |
Dec 15, 2017 | 17.16 | 17.60 | 16.53 | 16.78 | 2,386,747 | -0.41(-2.39%) |
Dec 14, 2017 | 17.14 | 17.62 | 16.98 | 17.20 | 2,718,087 | +0.17(+0.98%) |
Dec 13, 2017 | 16.84 | 17.20 | 16.84 | 17.03 | 1,500,811 | +0.20(+1.20%) |
Dec 12, 2017 | 16.82 | 17.31 | 16.58 | 16.83 | 1,618,093 | +0.08(+0.45%) |
Dec 11, 2017 | 16.66 | 17.10 | 16.48 | 16.75 | 1,354,446 | +0.12(+0.71%) |
Dec 08, 2017 | 16.87 | 17.61 | 16.58 | 16.63 | 2,569,418 | +0.00(+0.00%) |
Dec 07, 2017 | 16.30 | 17.14 | 16.21 | 6,224,221 | +0.00(+0.00%) | |
Dec 06, 2017 | 15.72 | 17.19 | 15.51 | 15.62 | 15,724,365 | -5.78(-27.03%) |
Dec 05, 2017 | 21.23 | 22.02 | 20.98 | 21.40 | 1,744,659 | -0.26(-1.20%) |
Dec 04, 2017 | 22.41 | 22.58 | 21.48 | 21.66 | 3,652,684 | +1.15(+5.60%) |