Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 16.84 | 17.34 | 16.75 | 16.91 | 1,405,020 | +0.01(+0.06%) |
Feb 27, 2018 | 17.37 | 17.42 | 16.78 | 16.90 | 1,579,356 | -0.39(-2.26%) |
Feb 26, 2018 | 17.02 | 17.41 | 16.87 | 17.29 | 2,334,914 | +0.28(+1.65%) |
Feb 23, 2018 | 16.47 | 17.25 | 16.24 | 17.01 | 2,483,422 | +0.64(+3.91%) |
Feb 22, 2018 | 16.15 | 16.37 | 1,134,305 | -0.01(-0.06%) | ||
Feb 21, 2018 | 16.32 | 17.06 | 16.23 | 16.38 | 1,037,400 | +0.16(+0.99%) |
Feb 20, 2018 | 16.27 | 16.93 | 16.11 | 16.22 | 1,645,483 | -0.25(-1.52%) |
Feb 16, 2018 | 16.47 | 16.47 | 16.47 | 0 | +0.38(+2.36%) | |
Feb 15, 2018 | 16.10 | 16.40 | 15.79 | 16.09 | 1,841,870 | +0.09(+0.56%) |
Feb 14, 2018 | 15.37 | 16.18 | 15.16 | 16.00 | 1,967,214 | +0.44(+2.83%) |
Feb 13, 2018 | 15.62 | 15.56 | 2,879,874 | +0.43(+2.84%) | ||
Feb 12, 2018 | 15.16 | 15.66 | 14.71 | 15.13 | 2,201,297 | +0.02(+0.13%) |
Feb 09, 2018 | 15.70 | 16.00 | 14.06 | 15.11 | 5,189,900 | -0.59(-3.76%) |
Feb 08, 2018 | 16.59 | 16.66 | 15.70 | 15.70 | 2,157,701 | -0.82(-4.96%) |
Feb 07, 2018 | 16.18 | 16.95 | 16.05 | 16.52 | 1,994,394 | +0.22(+1.35%) |
Feb 06, 2018 | 15.60 | 16.34 | 15.34 | 16.30 | 2,449,875 | +0.27(+1.68%) |
Feb 05, 2018 | 16.05 | 16.99 | 15.80 | 16.03 | 2,599,141 | -0.22(-1.35%) |
Feb 02, 2018 | 16.57 | 16.77 | 16.01 | 16.25 | 2,020,857 | -0.41(-2.46%) |
Feb 01, 2018 | 16.61 | 17.30 | 16.45 | 16.66 | 1,516,309 | -0.01(-0.06%) |
Jan 31, 2018 | 17.02 | 17.17 | 16.31 | 16.67 | 2,032,615 | -0.29(-1.71%) |
Jan 30, 2018 | 17.35 | 17.48 | 16.70 | 16.96 | 1,862,125 | -0.55(-3.14%) |
Jan 29, 2018 | 18.00 | 18.13 | 17.47 | 17.51 | 1,709,764 | -0.51(-2.83%) |
Jan 26, 2018 | 17.77 | 18.10 | 17.60 | 18.02 | 1,744,652 | +0.28(+1.58%) |
Jan 25, 2018 | 18.02 | 18.03 | 17.30 | 17.74 | 2,412,339 | -0.11(-0.62%) |
Jan 24, 2018 | 18.25 | 18.93 | 17.15 | 17.85 | 3,686,045 | -0.26(-1.44%) |
Jan 23, 2018 | 17.15 | 18.20 | 16.59 | 18.11 | 3,798,060 | +0.96(+5.60%) |
Jan 22, 2018 | 16.09 | 17.18 | 15.78 | 17.15 | 2,945,864 | +1.16(+7.25%) |
Jan 19, 2018 | 15.87 | 16.06 | 15.54 | 15.99 | 1,499,460 | +0.15(+0.95%) |
Jan 18, 2018 | 16.00 | 16.25 | 15.67 | 15.84 | 1,644,566 | -0.15(-0.94%) |
Jan 17, 2018 | 15.42 | 16.15 | 15.28 | 15.99 | 2,229,961 | +0.52(+3.36%) |
Jan 16, 2018 | 16.54 | 16.80 | 15.40 | 15.47 | 3,679,807 | -1.04(-6.30%) |
Jan 12, 2018 | 16.51 | 16.51 | 16.51 | 0 | +0.26(+1.60%) | |
Jan 11, 2018 | 16.83 | 16.85 | 15.87 | 16.25 | 2,519,274 | -0.49(-2.93%) |
Jan 10, 2018 | 17.02 | 16.74 | 2,674,069 | -0.23(-1.36%) | ||
Jan 09, 2018 | 15.85 | 17.23 | 15.75 | 16.97 | 3,949,903 | +1.29(+8.23%) |
Jan 08, 2018 | 16.00 | 16.03 | 15.20 | 15.68 | 3,459,372 | +0.18(+1.16%) |
Jan 05, 2018 | 16.00 | 16.10 | 15.34 | 15.50 | 2,185,062 | -0.22(-1.40%) |
Jan 04, 2018 | 16.12 | 16.33 | 15.53 | 15.72 | 2,775,305 | -0.31(-1.93%) |
Jan 03, 2018 | 15.88 | 16.15 | 15.25 | 16.03 | 3,297,545 | +0.11(+0.69%) |
Jan 02, 2018 | 16.29 | 16.38 | 15.72 | 15.92 | 3,653,440 | -0.24(-1.49%) |
Dec 29, 2017 | 16.16 | 16.16 | 16.16 | 0 | -0.16(-0.98%) | |
Dec 28, 2017 | 15.70 | 16.47 | 15.53 | 16.32 | 4,254,395 | +0.57(+3.62%) |
Dec 27, 2017 | 14.89 | 15.76 | 14.71 | 15.75 | 3,373,523 | +0.85(+5.70%) |
Dec 26, 2017 | 14.69 | 14.90 | 14.16 | 14.90 | 2,194,342 | +0.25(+1.71%) |
Dec 22, 2017 | 13.92 | 14.65 | 13.92 | 14.65 | 3,130,849 | +0.84(+6.08%) |
Dec 21, 2017 | 13.98 | 14.12 | 13.64 | 13.81 | 2,374,256 | -0.21(-1.50%) |
Dec 20, 2017 | 13.57 | 14.13 | 13.48 | 14.02 | 3,439,710 | +0.56(+4.16%) |
Dec 19, 2017 | 12.80 | 13.58 | 12.79 | 13.46 | 3,840,826 | +0.77(+6.07%) |
Dec 18, 2017 | 12.34 | 12.74 | 12.11 | 12.69 | 2,389,983 | +0.46(+3.76%) |
Dec 15, 2017 | 12.42 | 12.85 | 12.06 | 12.23 | 5,593,802 | -0.18(-1.45%) |
Dec 14, 2017 | 12.08 | 13.21 | 12.05 | 12.41 | 3,325,482 | +0.18(+1.47%) |
Dec 13, 2017 | 12.00 | 12.25 | 11.84 | 12.23 | 1,960,443 | +0.11(+0.91%) |
Dec 12, 2017 | 12.29 | 12.79 | 11.82 | 12.12 | 3,034,739 | -0.23(-1.86%) |
Dec 11, 2017 | 12.58 | 13.03 | 12.26 | 12.35 | 3,628,515 | -0.09(-0.72%) |
Dec 08, 2017 | 11.86 | 12.73 | 11.36 | 12.44 | 5,175,767 | +0.58(+4.89%) |
Dec 07, 2017 | 10.26 | 12.11 | 10.26 | 11.86 | 8,578,344 | +1.65(+16.16%) |
Dec 06, 2017 | 9.010 | 10.96 | 8.800 | 10.21 | 13,737,870 | +1.18(+13.00%) |
Dec 05, 2017 | 9.310 | 9.380 | 8.680 | 9.035 | 4,021,601 | +0.04(+0.39%) |
Dec 04, 2017 | 10.50 | 10.62 | 8.850 | 9.000 | 5,860,129 | -1.48(-14.12%) |