Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.68 | 17.07 | 16.53 | 16.53 | 4,305,573 | +0.04(+0.26%) |
Feb 27, 2018 | 17.22 | 17.56 | 16.45 | 16.49 | 7,420,569 | -0.48(-2.83%) |
Feb 26, 2018 | 16.53 | 17.07 | 16.47 | 16.97 | 6,642,970 | +0.52(+3.18%) |
Feb 23, 2018 | 16.27 | 16.50 | 16.22 | 16.45 | 3,045,998 | +0.27(+1.64%) |
Feb 22, 2018 | 16.18 | 3,946,309 | +0.04(+0.27%) | |||
Feb 21, 2018 | 15.85 | 16.45 | 15.79 | 16.14 | 4,521,071 | +0.38(+2.40%) |
Feb 20, 2018 | 15.70 | 16.15 | 15.63 | 15.76 | 5,154,366 | -0.06(-0.38%) |
Feb 16, 2018 | 15.82 | 15.82 | 15.82 | 0 | +0.22(+1.43%) | |
Feb 15, 2018 | 15.77 | 15.91 | 15.29 | 15.60 | 2,290,918 | -0.08(-0.49%) |
Feb 14, 2018 | 15.04 | 15.77 | 14.95 | 15.68 | 3,194,184 | +0.53(+3.51%) |
Feb 13, 2018 | 14.84 | 15.14 | 14.66 | 15.14 | 3,342,156 | +0.21(+1.44%) |
Feb 12, 2018 | 15.23 | 15.28 | 14.55 | 14.93 | 6,147,390 | -0.24(-1.58%) |
Feb 09, 2018 | 15.15 | 15.39 | 14.51 | 15.17 | 4,690,512 | +0.19(+1.26%) |
Feb 08, 2018 | 15.38 | 15.44 | 14.97 | 14.98 | 4,475,191 | -0.30(-1.97%) |
Feb 07, 2018 | 14.98 | 15.43 | 14.81 | 15.28 | 3,332,948 | +0.32(+2.12%) |
Feb 06, 2018 | 14.29 | 15.10 | 13.85 | 14.96 | 4,705,388 | -0.01(-0.06%) |
Feb 05, 2018 | 14.95 | 15.40 | 14.72 | 14.97 | 3,158,610 | -0.09(-0.63%) |
Feb 02, 2018 | 15.38 | 15.40 | 15.00 | 15.07 | 2,736,083 | -0.42(-2.71%) |
Feb 01, 2018 | 15.25 | 15.64 | 15.14 | 15.49 | 2,525,917 | +0.04(+0.28%) |
Jan 31, 2018 | 15.88 | 15.93 | 15.25 | 15.44 | 3,105,716 | -0.33(-2.07%) |
Jan 30, 2018 | 15.74 | 15.79 | 15.56 | 15.77 | 4,644,513 | -0.09(-0.54%) |
Jan 29, 2018 | 15.83 | 16.05 | 15.78 | 15.86 | 1,735,456 | -0.05(-0.32%) |
Jan 26, 2018 | 15.80 | 15.91 | 15.54 | 15.91 | 2,577,697 | +0.18(+1.15%) |
Jan 25, 2018 | 15.76 | 15.79 | 15.41 | 15.73 | 4,256,932 | +0.03(+0.16%) |
Jan 24, 2018 | 16.13 | 16.13 | 15.50 | 15.70 | 2,929,742 | -0.40(-2.50%) |
Jan 23, 2018 | 16.15 | 16.15 | 15.85 | 16.11 | 2,562,558 | -0.02(-0.11%) |
Jan 22, 2018 | 15.87 | 16.13 | 15.73 | 16.12 | 3,713,962 | +0.32(+2.01%) |
Jan 19, 2018 | 15.43 | 15.85 | 15.35 | 15.80 | 2,944,661 | +0.36(+2.33%) |
Jan 18, 2018 | 15.22 | 15.51 | 15.08 | 15.44 | 2,712,686 | +0.22(+1.47%) |
Jan 17, 2018 | 15.08 | 15.41 | 14.94 | 15.22 | 3,639,180 | +0.26(+1.72%) |
Jan 16, 2018 | 15.80 | 15.81 | 14.91 | 14.96 | 5,540,175 | -0.77(-4.91%) |
Jan 12, 2018 | 15.74 | 15.74 | 15.74 | 0 | +0.14(+0.88%) | |
Jan 11, 2018 | 15.33 | 15.70 | 15.08 | 15.60 | 6,182,799 | +0.57(+3.83%) |
Jan 10, 2018 | 15.30 | 15.02 | 7,305,487 | +0.11(+0.75%) | ||
Jan 09, 2018 | 15.23 | 15.23 | 14.50 | 14.91 | 11,389,354 | -0.49(-3.18%) |
Jan 08, 2018 | 15.56 | 15.69 | 15.14 | 15.40 | 8,117,182 | -0.09(-0.61%) |
Jan 05, 2018 | 15.69 | 15.76 | 15.44 | 15.50 | 4,967,454 | -0.16(-1.04%) |
Jan 04, 2018 | 15.72 | 15.74 | 15.23 | 15.66 | 6,755,137 | -0.06(-0.38%) |
Jan 03, 2018 | 16.34 | 16.38 | 15.67 | 15.72 | 7,496,075 | -0.73(-4.43%) |
Jan 02, 2018 | 16.24 | 16.52 | 16.24 | 16.45 | 5,377,599 | +0.32(+1.97%) |
Dec 29, 2017 | 16.13 | 16.13 | 16.13 | 0 | -0.20(-1.21%) | |
Dec 28, 2017 | 16.43 | 16.52 | 16.31 | 16.33 | 2,436,864 | -0.09(-0.52%) |
Dec 27, 2017 | 16.61 | 16.65 | 16.31 | 16.41 | 3,997,208 | -0.21(-1.24%) |
Dec 26, 2017 | 16.19 | 16.71 | 16.19 | 16.62 | 3,682,690 | +0.45(+2.76%) |
Dec 22, 2017 | 16.16 | 16.20 | 16.01 | 16.17 | 2,069,417 | -0.07(-0.42%) |
Dec 21, 2017 | 15.93 | 16.34 | 15.83 | 16.24 | 5,823,493 | +0.34(+2.16%) |
Dec 20, 2017 | 15.68 | 15.96 | 15.56 | 15.90 | 3,452,267 | +0.38(+2.43%) |
Dec 19, 2017 | 15.77 | 15.45 | 15.52 | 4,537,137 | -0.15(-0.99%) | |
Dec 18, 2017 | 15.13 | 15.77 | 15.13 | 15.68 | 8,545,111 | +0.72(+4.82%) |
Dec 15, 2017 | 14.84 | 15.24 | 14.80 | 14.96 | 8,564,564 | +0.17(+1.16%) |
Dec 14, 2017 | 15.08 | 15.27 | 14.51 | 14.78 | 8,643,778 | -0.23(-1.51%) |
Dec 13, 2017 | 14.63 | 15.21 | 14.63 | 15.01 | 8,486,107 | +0.37(+2.50%) |
Dec 12, 2017 | 15.00 | 15.27 | 14.60 | 14.64 | 8,021,876 | -0.37(-2.50%) |
Dec 11, 2017 | 14.72 | 15.06 | 14.55 | 15.02 | 6,777,037 | +0.34(+2.32%) |
Dec 08, 2017 | 14.31 | 14.70 | 14.13 | 14.68 | 6,973,084 | +0.00(+0.00%) |
Dec 07, 2017 | 14.36 | 14.73 | 14.01 | 10,645,784 | +0.00(+0.00%) | |
Dec 06, 2017 | 14.36 | 14.49 | 13.57 | 14.06 | 13,660,174 | +0.33(+2.42%) |
Dec 05, 2017 | 13.93 | 14.01 | 13.63 | 13.72 | 8,577,704 | -0.16(-1.17%) |
Dec 04, 2017 | 13.64 | 14.18 | 13.61 | 13.89 | 6,950,345 | +0.55(+4.09%) |