Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 15.46 | 15.48 | 14.50 | 14.50 | 2,502,963 | -0.88(-5.72%) |
Feb 27, 2018 | 15.57 | 15.89 | 15.35 | 15.38 | 1,841,727 | -0.15(-0.97%) |
Feb 26, 2018 | 15.44 | 15.69 | 14.92 | 15.53 | 1,987,617 | +0.18(+1.17%) |
Feb 23, 2018 | 14.75 | 15.37 | 14.68 | 15.35 | 2,152,267 | +0.74(+5.07%) |
Feb 22, 2018 | 14.85 | 14.61 | 1,832,100 | +0.65(+4.66%) | ||
Feb 21, 2018 | 13.95 | 14.09 | 13.82 | 13.96 | 1,649,553 | +0.05(+0.36%) |
Feb 20, 2018 | 13.81 | 14.48 | 13.75 | 13.91 | 1,824,777 | +0.17(+1.24%) |
Feb 16, 2018 | 13.74 | 13.74 | 13.74 | 0 | -0.09(-0.65%) | |
Feb 15, 2018 | 14.27 | 14.27 | 13.76 | 13.83 | 2,829,106 | -0.38(-2.67%) |
Feb 14, 2018 | 14.00 | 14.45 | 13.72 | 14.21 | 3,686,758 | +0.12(+0.85%) |
Feb 13, 2018 | 14.07 | 14.09 | 2,924,286 | -1.05(-6.94%) | ||
Feb 12, 2018 | 15.00 | 15.43 | 14.20 | 15.14 | 5,183,154 | +0.25(+1.68%) |
Feb 09, 2018 | 14.85 | 15.08 | 14.23 | 14.89 | 3,715,242 | -0.03(-0.20%) |
Feb 08, 2018 | 15.67 | 15.86 | 14.92 | 14.92 | 1,945,353 | -0.65(-4.17%) |
Feb 07, 2018 | 16.35 | 16.47 | 15.55 | 15.57 | 1,721,028 | -0.80(-4.89%) |
Feb 06, 2018 | 15.65 | 16.57 | 15.65 | 16.37 | 2,642,696 | +0.21(+1.30%) |
Feb 05, 2018 | 16.53 | 16.77 | 15.90 | 16.16 | 1,183,647 | -0.65(-3.87%) |
Feb 02, 2018 | 17.76 | 17.81 | 16.70 | 16.81 | 1,982,013 | -1.21(-6.71%) |
Feb 01, 2018 | 17.69 | 18.36 | 17.69 | 18.02 | 1,413,125 | +0.34(+1.92%) |
Jan 31, 2018 | 17.79 | 17.92 | 17.59 | 17.68 | 1,135,011 | -0.10(-0.56%) |
Jan 30, 2018 | 18.00 | 18.03 | 17.66 | 17.78 | 1,303,603 | -0.44(-2.41%) |
Jan 29, 2018 | 18.93 | 18.95 | 18.19 | 18.22 | 1,548,452 | -0.84(-4.41%) |
Jan 26, 2018 | 19.30 | 19.34 | 19.04 | 19.06 | 1,259,783 | -0.18(-0.94%) |
Jan 25, 2018 | 19.24 | 19.37 | 18.64 | 19.24 | 1,462,096 | +0.24(+1.26%) |
Jan 24, 2018 | 19.80 | 19.82 | 18.93 | 19.00 | 1,520,176 | -0.75(-3.80%) |
Jan 23, 2018 | 19.58 | 19.95 | 19.43 | 19.75 | 2,027,788 | -0.17(-0.85%) |
Jan 22, 2018 | 19.68 | 19.96 | 19.63 | 19.92 | 1,692,981 | +0.29(+1.48%) |
Jan 19, 2018 | 19.11 | 19.75 | 19.01 | 19.63 | 1,386,333 | +0.36(+1.87%) |
Jan 18, 2018 | 19.34 | 19.67 | 19.20 | 19.27 | 1,012,021 | -0.49(-2.48%) |
Jan 17, 2018 | 19.25 | 19.96 | 19.21 | 19.76 | 1,790,666 | +0.49(+2.54%) |
Jan 16, 2018 | 20.13 | 20.24 | 19.25 | 19.27 | 1,292,344 | -0.86(-4.27%) |
Jan 12, 2018 | 20.13 | 20.13 | 20.13 | 0 | +0.17(+0.85%) | |
Jan 11, 2018 | 19.54 | 20.35 | 19.21 | 19.96 | 1,937,776 | +0.26(+1.32%) |
Jan 10, 2018 | 19.95 | 19.70 | 902,778 | +0.02(+0.10%) | ||
Jan 09, 2018 | 19.88 | 20.10 | 19.51 | 19.68 | 819,603 | -0.16(-0.81%) |
Jan 08, 2018 | 18.92 | 19.86 | 18.77 | 19.84 | 1,775,929 | +0.79(+4.15%) |
Jan 05, 2018 | 19.25 | 19.34 | 18.80 | 19.05 | 1,285,983 | -0.43(-2.21%) |
Jan 04, 2018 | 19.46 | 19.60 | 18.93 | 19.48 | 2,316,591 | -0.29(-1.47%) |
Jan 03, 2018 | 19.39 | 20.23 | 19.14 | 19.77 | 1,573,149 | +0.46(+2.38%) |
Jan 02, 2018 | 18.70 | 19.32 | 18.52 | 19.31 | 1,197,692 | +0.72(+3.87%) |
Dec 29, 2017 | 18.59 | 18.59 | 18.59 | 0 | +0.13(+0.70%) | |
Dec 28, 2017 | 18.82 | 18.82 | 18.44 | 18.46 | 1,087,914 | -0.25(-1.34%) |
Dec 27, 2017 | 18.96 | 19.05 | 18.57 | 18.71 | 961,037 | -0.23(-1.21%) |
Dec 26, 2017 | 18.71 | 19.04 | 18.60 | 18.94 | 1,089,095 | +0.34(+1.83%) |
Dec 22, 2017 | 18.30 | 18.72 | 18.23 | 18.60 | 1,442,547 | +0.25(+1.36%) |
Dec 21, 2017 | 17.71 | 18.40 | 17.50 | 18.35 | 1,696,379 | +0.73(+4.14%) |
Dec 20, 2017 | 17.37 | 17.67 | 17.12 | 17.62 | 1,337,495 | +0.39(+2.26%) |
Dec 19, 2017 | 17.01 | 17.35 | 17.01 | 17.23 | 1,109,180 | +0.26(+1.53%) |
Dec 18, 2017 | 16.71 | 17.17 | 16.66 | 16.97 | 1,527,292 | +0.40(+2.41%) |
Dec 15, 2017 | 16.76 | 17.06 | 16.53 | 16.57 | 2,647,638 | -0.06(-0.36%) |
Dec 14, 2017 | 16.68 | 16.87 | 16.52 | 16.63 | 1,770,529 | -0.20(-1.19%) |
Dec 13, 2017 | 17.06 | 17.17 | 16.76 | 16.83 | 1,043,931 | -0.24(-1.41%) |
Dec 12, 2017 | 16.94 | 17.22 | 16.81 | 17.07 | 1,509,402 | +0.33(+1.97%) |
Dec 11, 2017 | 16.48 | 16.75 | 16.41 | 16.74 | 868,383 | +0.31(+1.89%) |
Dec 08, 2017 | 16.36 | 16.59 | 16.21 | 16.43 | 1,012,317 | +0.00(+0.00%) |
Dec 07, 2017 | 16.08 | 16.21 | 15.95 | 1,165,353 | +0.00(+0.00%) | |
Dec 06, 2017 | 16.45 | 16.50 | 15.96 | 16.11 | 2,284,128 | -0.59(-3.53%) |
Dec 05, 2017 | 16.57 | 16.81 | 16.47 | 16.70 | 1,552,294 | +0.06(+0.36%) |
Dec 04, 2017 | 16.58 | 16.86 | 16.51 | 16.64 | 1,452,824 | -0.04(-0.24%) |