Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.64 | 17.81 | 17.28 | 17.28 | 18,361,042 | -0.46(-2.57%) |
Feb 27, 2018 | 18.03 | 18.04 | 17.60 | 17.74 | 16,190,574 | -0.41(-2.25%) |
Feb 26, 2018 | 18.21 | 18.34 | 17.90 | 18.15 | 14,913,848 | -0.02(-0.10%) |
Feb 23, 2018 | 17.81 | 18.24 | 17.81 | 18.17 | 16,263,307 | +0.36(+2.04%) |
Feb 22, 2018 | 17.80 | 17,969,828 | +0.40(+2.30%) | |||
Feb 21, 2018 | 17.13 | 17.78 | 17.13 | 17.40 | 17,721,746 | +0.28(+1.63%) |
Feb 20, 2018 | 17.02 | 17.43 | 16.98 | 17.12 | 13,740,102 | -0.28(-1.60%) |
Feb 16, 2018 | 17.40 | 17.40 | 17.40 | 0 | -0.36(-2.04%) | |
Feb 15, 2018 | 17.91 | 17.98 | 17.44 | 17.77 | 23,309,280 | +0.00(+0.00%) |
Feb 14, 2018 | 16.32 | 17.82 | 16.16 | 17.77 | 37,801,460 | +1.23(+7.42%) |
Feb 13, 2018 | 16.40 | 16.70 | 16.26 | 16.54 | 24,906,044 | +0.21(+1.31%) |
Feb 12, 2018 | 16.48 | 16.59 | 16.15 | 16.33 | 28,312,670 | +0.00(+0.00%) |
Feb 09, 2018 | 16.20 | 16.49 | 15.46 | 16.33 | 37,446,524 | +0.38(+2.39%) |
Feb 08, 2018 | 16.60 | 16.85 | 15.87 | 15.94 | 32,181,738 | -0.65(-3.92%) |
Feb 07, 2018 | 17.07 | 17.41 | 16.52 | 16.60 | 33,384,032 | -0.82(-4.70%) |
Feb 06, 2018 | 16.02 | 17.45 | 15.86 | 17.41 | 41,526,124 | +0.95(+5.76%) |
Feb 05, 2018 | 16.86 | 17.31 | 16.13 | 16.47 | 31,968,654 | -0.23(-1.39%) |
Feb 02, 2018 | 17.90 | 17.91 | 16.66 | 16.70 | 27,388,654 | -1.38(-7.61%) |
Feb 01, 2018 | 18.07 | 18.24 | 17.93 | 18.07 | 11,464,292 | -0.05(-0.26%) |
Jan 31, 2018 | 18.06 | 18.19 | 17.92 | 18.12 | 16,238,102 | +0.34(+1.93%) |
Jan 30, 2018 | 18.09 | 18.31 | 17.76 | 17.78 | 17,582,330 | -0.46(-2.55%) |
Jan 29, 2018 | 18.12 | 18.36 | 17.99 | 18.24 | 19,011,202 | +0.08(+0.46%) |
Jan 26, 2018 | 18.30 | 18.33 | 17.99 | 18.16 | 19,744,866 | -0.26(-1.41%) |
Jan 25, 2018 | 18.55 | 18.82 | 17.96 | 18.42 | 34,074,820 | +0.20(+1.12%) |
Jan 24, 2018 | 18.48 | 18.71 | 18.03 | 18.21 | 26,589,102 | +0.05(+0.26%) |
Jan 23, 2018 | 18.21 | 18.32 | 17.60 | 18.17 | 29,908,848 | -0.41(-2.20%) |
Jan 22, 2018 | 18.44 | 18.75 | 18.30 | 18.57 | 18,974,996 | +0.03(+0.15%) |
Jan 19, 2018 | 18.73 | 18.04 | 18.55 | 24,361,176 | +0.52(+2.89%) | |
Jan 18, 2018 | 18.30 | 18.40 | 18.00 | 18.03 | 25,112,904 | -0.34(-1.87%) |
Jan 17, 2018 | 17.97 | 18.42 | 17.94 | 18.37 | 18,172,552 | +0.42(+2.33%) |
Jan 16, 2018 | 18.12 | 18.35 | 17.78 | 17.95 | 24,571,750 | -0.40(-2.18%) |
Jan 12, 2018 | 18.35 | 18.35 | 18.35 | 0 | -0.12(-0.65%) | |
Jan 11, 2018 | 18.25 | 18.53 | 18.00 | 18.47 | 22,853,524 | +0.34(+1.90%) |
Jan 10, 2018 | 18.13 | 30,168,136 | +0.55(+3.12%) | |||
Jan 09, 2018 | 18.38 | 18.39 | 17.52 | 17.58 | 35,093,336 | -0.83(-4.49%) |
Jan 08, 2018 | 18.55 | 18.57 | 18.32 | 18.41 | 16,397,410 | -0.08(-0.45%) |
Jan 05, 2018 | 18.30 | 18.50 | 18.15 | 18.49 | 14,927,691 | +0.15(+0.81%) |
Jan 04, 2018 | 18.24 | 18.42 | 17.95 | 18.34 | 21,028,086 | +0.25(+1.39%) |
Jan 03, 2018 | 18.41 | 18.44 | 17.80 | 18.09 | 22,240,822 | -0.28(-1.52%) |
Jan 02, 2018 | 17.70 | 18.39 | 17.64 | 18.37 | 23,524,158 | +0.75(+4.27%) |
Dec 29, 2017 | 17.62 | 17.62 | 17.62 | 0 | -0.29(-1.61%) | |
Dec 28, 2017 | 17.51 | 17.93 | 17.38 | 17.91 | 19,674,704 | +0.54(+3.10%) |
Dec 27, 2017 | 17.40 | 17.70 | 17.19 | 17.37 | 18,606,436 | +0.02(+0.11%) |
Dec 26, 2017 | 16.82 | 17.46 | 16.75 | 17.35 | 17,817,612 | +0.53(+3.15%) |
Dec 22, 2017 | 16.90 | 17.01 | 16.73 | 16.82 | 14,689,246 | -0.07(-0.44%) |
Dec 21, 2017 | 16.54 | 17.04 | 16.47 | 16.89 | 22,337,054 | +0.48(+2.94%) |
Dec 20, 2017 | 16.28 | 16.43 | 16.14 | 16.41 | 22,463,062 | +0.31(+1.90%) |
Dec 19, 2017 | 16.06 | 16.21 | 15.98 | 16.10 | 19,113,548 | -0.02(-0.12%) |
Dec 18, 2017 | 15.78 | 16.22 | 15.63 | 16.12 | 27,359,052 | +0.34(+2.18%) |
Dec 15, 2017 | 15.23 | 15.79 | 15.22 | 15.78 | 39,352,636 | +0.73(+4.88%) |
Dec 14, 2017 | 15.16 | 15.28 | 15.01 | 15.04 | 25,274,396 | -0.12(-0.80%) |
Dec 13, 2017 | 14.59 | 15.19 | 14.57 | 15.16 | 29,377,442 | +0.57(+3.88%) |
Dec 12, 2017 | 14.60 | 14.63 | 14.04 | 14.60 | 25,970,036 | +0.64(+4.59%) |
Dec 11, 2017 | 13.98 | 14.09 | 13.89 | 13.96 | 16,684,235 | +0.05(+0.33%) |
Dec 08, 2017 | 13.91 | 13.94 | 13.80 | 13.91 | 12,940,931 | +0.12(+0.88%) |
Dec 07, 2017 | 13.19 | 13.82 | 13.19 | 13.79 | 22,171,300 | +0.46(+3.41%) |
Dec 06, 2017 | 13.11 | 13.44 | 13.11 | 13.33 | 24,383,552 | +0.22(+1.70%) |
Dec 05, 2017 | 13.05 | 13.14 | 12.83 | 13.11 | 21,012,394 | -0.18(-1.33%) |
Dec 04, 2017 | 13.24 | 13.61 | 13.19 | 13.29 | 18,270,230 | +0.18(+1.35%) |